Swarm Historical Data

BZZ Page 26
Download
Date Close Price change Market cap Trading volume
Nov 15, 2022 $ 0.465
-1.63%
$ 29.39 million $ 2.84 million
Nov 14, 2022 $ 0.472
+2.52%
$ 29.87 million $ 6.28 million
Nov 13, 2022 $ 0.461
-4.21%
$ 29.16 million $ 4.62 million
Nov 12, 2022 $ 0.481
+1.59%
$ 30.42 million $ 3.11 million
Nov 11, 2022 $ 0.473
-2.59%
$ 29.96 million $ 3.99 million
Nov 10, 2022 $ 0.486
+5.26%
$ 30.73 million $ 2.3 million
Nov 9, 2022 $ 0.462
-13.29%
$ 29.33 million $ 3.2 million
Nov 8, 2022 $ 0.532
-10.86%
$ 33.93 million $ 3.07 million
Nov 7, 2022 $ 0.597
+3.45%
$ 38.04 million $ 1.96 million
Nov 6, 2022 $ 0.577
+1.39%
$ 36.76 million $ 1.82 million
Nov 5, 2022 $ 0.569
+1.32%
$ 36.24 million $ 2.03 million
Nov 4, 2022 $ 0.562
-2.08%
$ 35.78 million $ 3.73 million
Nov 3, 2022 $ 0.574
+15.63%
$ 36.36 million $ 4.02 million
Nov 2, 2022 $ 0.496
+5.33%
$ 31.41 million $ 1.96 million
Nov 1, 2022 $ 0.471
+0.28%
$ 29.81 million $ 1.95 million
Oct 31, 2022 $ 0.47
+1.35%
$ 29.72 million $ 2.07 million
Oct 30, 2022 $ 0.464
-4.33%
$ 29.36 million $ 1.47 million
Oct 29, 2022 $ 0.485
+0.77%
$ 30.67 million $ 1.86 million
Oct 28, 2022 $ 0.481
-1.45%
$ 30.45 million $ 1.49 million
Oct 27, 2022 $ 0.488
-1.47%
$ 30.91 million $ 1.26 million
Oct 26, 2022 $ 0.495
+2.48%
$ 31.37 million $ 1.4 million
Oct 25, 2022 $ 0.483
-1.84%
$ 30.62 million $ 785,846
Oct 24, 2022 $ 0.492
-1.14%
$ 31.19 million $ 646,797
Oct 23, 2022 $ 0.498
+2.42%
$ 31.54 million $ 674,874
Oct 22, 2022 $ 0.486
+0.54%
$ 30.79 million $ 785,674
Oct 21, 2022 $ 0.484
-0.78%
$ 30.66 million $ 1.01 million
Oct 20, 2022 $ 0.488
-0.30%
$ 30.9 million $ 1.25 million
Oct 19, 2022 $ 0.489
-0.63%
$ 30.99 million $ 1.03 million
Oct 18, 2022 $ 0.492
-0.52%
$ 31.18 million $ 1.3 million
Oct 17, 2022 $ 0.495
+0.30%
$ 31.34 million $ 1.27 million
Oct 16, 2022 $ 0.493
+2.22%
$ 31.25 million $ 1.47 million
Oct 15, 2022 $ 0.483
+0.11%
$ 30.58 million $ 1.82 million
Oct 14, 2022 $ 0.482
+1.44%
$ 30.5 million $ 2.42 million
Oct 13, 2022 $ 0.475
-0.13%
$ 30.1 million $ 2.11 million
Oct 12, 2022 $ 0.477
-3.79%
$ 30.23 million $ 1.06 million
Oct 11, 2022 $ 0.496
+4.67%
$ 31.39 million $ 1.77 million
Oct 10, 2022 $ 0.474
-5.23%
$ 30.03 million $ 2.1 million
Oct 9, 2022 $ 0.5
-1.77%
$ 31.68 million $ 2.11 million
Oct 8, 2022 $ 0.509
+0.37%
$ 32.25 million $ 2.78 million
Oct 7, 2022 $ 0.507
-0.01%
$ 32.14 million $ 3.15 million
Oct 6, 2022 $ 0.507
-2.02%
$ 32.15 million $ 2.47 million
Oct 5, 2022 $ 0.517
-0.41%
$ 32.84 million $ 2.64 million
Oct 4, 2022 $ 0.519
-0.94%
$ 32.98 million $ 1.78 million
Oct 3, 2022 $ 0.524
+1.89%
$ 33.27 million $ 4.45 million
Oct 2, 2022 $ 0.515
-0.06%
$ 32.66 million $ 2.36 million
Oct 1, 2022 $ 0.515
-1.44%
$ 32.7 million $ 1.65 million
Sep 30, 2022 $ 0.523
-4.18%
$ 33.21 million $ 3.19 million
Sep 29, 2022 $ 0.545
+2.01%
$ 34.63 million $ 3.47 million
Sep 28, 2022 $ 0.535
-1.12%
$ 33.98 million $ 3.02 million
Sep 27, 2022 $ 0.541
-11.16%
$ 34.48 million $ 5.36 million