Swarm Historical Data

BZZ Page 25
Download
Date Close Price change Market cap Trading volume
Jan 4, 2023 $ 0.415
+1.86%
$ 26.1 million $ 1.16 million
Jan 3, 2023 $ 0.407
-4.46%
$ 25.65 million $ 835,834
Jan 2, 2023 $ 0.426
-0.24%
$ 26.85 million $ 815,850
Jan 1, 2023 $ 0.427
-0.93%
$ 26.91 million $ 829,795
Dec 31, 2022 $ 0.431
+2.30%
$ 27.17 million $ 751,412
Dec 30, 2022 $ 0.421
+0.27%
$ 26.56 million $ 757,040
Dec 29, 2022 $ 0.42
-4.73%
$ 26.53 million $ 887,676
Dec 28, 2022 $ 0.441
-3.40%
$ 27.86 million $ 877,162
Dec 27, 2022 $ 0.457
+0.20%
$ 28.83 million $ 712,111
Dec 26, 2022 $ 0.456
-0.41%
$ 28.78 million $ 760,916
Dec 25, 2022 $ 0.458
+1.28%
$ 28.9 million $ 852,132
Dec 24, 2022 $ 0.452
-1.20%
$ 28.53 million $ 760,770
Dec 23, 2022 $ 0.457
+1.31%
$ 28.87 million $ 822,415
Dec 22, 2022 $ 0.451
-3.20%
$ 28.53 million $ 931,691
Dec 21, 2022 $ 0.466
+0.40%
$ 29.49 million $ 939,908
Dec 20, 2022 $ 0.464
-1.26%
$ 29.36 million $ 923,760
Dec 19, 2022 $ 0.47
-1.36%
$ 29.75 million $ 769,665
Dec 18, 2022 $ 0.477
+0.49%
$ 30.15 million $ 496,459
Dec 17, 2022 $ 0.474
+1.04%
$ 30.01 million $ 732,489
Dec 16, 2022 $ 0.47
-1.35%
$ 29.72 million $ 797,616
Dec 15, 2022 $ 0.476
-4.56%
$ 30.16 million $ 761,993
Dec 14, 2022 $ 0.499
+2.48%
$ 31.57 million $ 1.01 million
Dec 13, 2022 $ 0.487
+1.19%
$ 30.81 million $ 868,049
Dec 12, 2022 $ 0.481
-1.47%
$ 30.47 million $ 1.3 million
Dec 11, 2022 $ 0.488
-0.28%
$ 30.93 million $ 908,331
Dec 10, 2022 $ 0.49
-0.66%
$ 31.01 million $ 995,199
Dec 9, 2022 $ 0.493
+0.58%
$ 31.22 million $ 933,630
Dec 8, 2022 $ 0.49
-0.66%
$ 31.05 million $ 1.2 million
Dec 7, 2022 $ 0.493
-0.73%
$ 31.27 million $ 1.84 million
Dec 6, 2022 $ 0.497
+0.98%
$ 31.48 million $ 2.11 million
Dec 5, 2022 $ 0.492
+0.79%
$ 31.17 million $ 1.81 million
Dec 4, 2022 $ 0.488
-1.20%
$ 30.92 million $ 1.54 million
Dec 3, 2022 $ 0.494
+2.25%
$ 31.27 million $ 1.2 million
Dec 2, 2022 $ 0.483
+0.45%
$ 30.58 million $ 1.03 million
Dec 1, 2022 $ 0.481
+4.45%
$ 30.4 million $ 1.29 million
Nov 30, 2022 $ 0.461
+0.74%
$ 29.1 million $ 995,098
Nov 29, 2022 $ 0.457
+1.28%
$ 28.88 million $ 1.26 million
Nov 28, 2022 $ 0.451
-2.79%
$ 28.54 million $ 1.2 million
Nov 27, 2022 $ 0.464
+1.60%
$ 29.35 million $ 1.2 million
Nov 26, 2022 $ 0.457
-0.42%
$ 28.9 million $ 1.48 million
Nov 25, 2022 $ 0.459
-1.86%
$ 29.03 million $ 1.36 million
Nov 24, 2022 $ 0.468
-0.29%
$ 29.58 million $ 1.95 million
Nov 23, 2022 $ 0.469
+0.10%
$ 29.66 million $ 1.42 million
Nov 22, 2022 $ 0.469
-7.21%
$ 29.69 million $ 1.6 million
Nov 21, 2022 $ 0.505
-0.73%
$ 32.02 million $ 2.6 million
Nov 20, 2022 $ 0.509
-2.26%
$ 32.28 million $ 1.76 million
Nov 19, 2022 $ 0.52
+6.13%
$ 32.97 million $ 1.45 million
Nov 18, 2022 $ 0.49
-0.80%
$ 31.07 million $ 1.7 million
Nov 17, 2022 $ 0.494
+4.47%
$ 31.27 million $ 1.28 million
Nov 16, 2022 $ 0.473
+1.88%
$ 29.93 million $ 907,419