Swarm Historical Data

BZZ Page 26
Download
Date Close Price change Market cap Trading volume
Jan 18, 2023 $ 0.452
-3.53%
$ 28.56 million $ 939,214
Jan 17, 2023 $ 0.468
+1.18%
$ 29.6 million $ 848,279
Jan 16, 2023 $ 0.463
-1.44%
$ 29.27 million $ 926,639
Jan 15, 2023 $ 0.47
+0.75%
$ 29.69 million $ 943,694
Jan 14, 2023 $ 0.466
+8.86%
$ 29.38 million $ 1.11 million
Jan 13, 2023 $ 0.428
-0.58%
$ 26.99 million $ 800,297
Jan 12, 2023 $ 0.431
+1.63%
$ 27.15 million $ 834,693
Jan 11, 2023 $ 0.424
-1.44%
$ 26.72 million $ 818,834
Jan 10, 2023 $ 0.43
+4.68%
$ 27.07 million $ 861,013
Jan 9, 2023 $ 0.411
+0.63%
$ 25.85 million $ 856,101
Jan 8, 2023 $ 0.408
+0.54%
$ 25.69 million $ 765,098
Jan 7, 2023 $ 0.406
-0.25%
$ 25.55 million $ 760,902
Jan 6, 2023 $ 0.407
+0.00%
$ 25.62 million $ 838,489
Jan 5, 2023 $ 0.407
-1.82%
$ 25.64 million $ 853,941
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