Swarm Historical Data

BZZ Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.541
-11.16%
$ 34.48 million $ 5.36 million
Sep 26, 2022 $ 0.609
+3.61%
$ 38.77 million $ 7.39 million
Sep 25, 2022 $ 0.587
+21.61%
$ 37.17 million $ 13.83 million
Sep 24, 2022 $ 0.483
+7.24%
$ 30.49 million $ 3.2 million
Sep 23, 2022 $ 0.45
+4.48%
$ 28.39 million $ 5.06 million
Sep 22, 2022 $ 0.431
-0.10%
$ 27.17 million $ 2.62 million
Sep 21, 2022 $ 0.432
+3.89%
$ -- $ 2.7 million
Sep 20, 2022 $ 0.415
+2.55%
$ 26.16 million $ 3.4 million
Sep 19, 2022 $ 0.405
-1.28%
$ 25.52 million $ 2.05 million
Sep 18, 2022 $ 0.41
-1.74%
$ 25.84 million $ 2.26 million
Sep 17, 2022 $ 0.418
+1.31%
$ 26.3 million $ 2.19 million
Sep 16, 2022 $ 0.412
+0.92%
$ 25.97 million $ 1.9 million
Sep 15, 2022 $ 0.408
-1.52%
$ 25.73 million $ 3.08 million
Sep 14, 2022 $ 0.415
-0.52%
$ 26.15 million $ 4.85 million
Sep 13, 2022 $ 0.417
-4.10%
$ 26.28 million $ 2.67 million
Sep 12, 2022 $ 0.435
-0.64%
$ 27.42 million $ 4.34 million
Sep 11, 2022 $ 0.437
-0.46%
$ 27.57 million $ 2.32 million
Sep 10, 2022 $ 0.439
+1.56%
$ 27.67 million $ 3.96 million
Sep 9, 2022 $ 0.433
+5.57%
$ 27.32 million $ 2.29 million
Sep 8, 2022 $ 0.41
-6.64%
$ 25.88 million $ 5.2 million
Sep 7, 2022 $ 0.439
-0.10%
$ 27.72 million $ 1.27 million
Sep 6, 2022 $ 0.44
-0.01%
$ 27.76 million $ 1.84 million
Sep 5, 2022 $ 0.44
-2.04%
$ 27.76 million $ 2.84 million
Sep 4, 2022 $ 0.449
+0.86%
$ 28.33 million $ 3.42 million
Sep 3, 2022 $ 0.445
-0.10%
$ 28.09 million $ 1.57 million
Sep 2, 2022 $ 0.445
+0.58%
$ 28.12 million $ 2.27 million
Sep 1, 2022 $ 0.443
+0.76%
$ 27.95 million $ 2.88 million
Aug 31, 2022 $ 0.44
+1.86%
$ 27.78 million $ 1.74 million
Aug 30, 2022 $ 0.432
-6.80%
$ 27.27 million $ 4.18 million
Aug 29, 2022 $ 0.463
+2.27%
$ 29.26 million $ 6.15 million
Aug 28, 2022 $ 0.453
-0.60%
$ 28.62 million $ 3.2 million
Aug 27, 2022 $ 0.455
-1.10%
$ 28.82 million $ 2.6 million
Aug 26, 2022 $ 0.46
-0.77%
$ 29.14 million $ 2.65 million
Aug 25, 2022 $ 0.464
-2.91%
$ 29.38 million $ 2.84 million
Aug 24, 2022 $ 0.478
+1.31%
$ 30.27 million $ 3.95 million
Aug 23, 2022 $ 0.472
-4.12%
$ 29.89 million $ 6.77 million
Aug 22, 2022 $ 0.492
-2.59%
$ 31.16 million $ 1.59 million
Aug 21, 2022 $ 0.505
+3.08%
$ 31.98 million $ 1.69 million
Aug 20, 2022 $ 0.49
+1.15%
$ 31.08 million $ 1.12 million
Aug 19, 2022 $ 0.485
-5.26%
$ 30.73 million $ 2.53 million
Aug 18, 2022 $ 0.511
-0.78%
$ 32.51 million $ 1.22 million
Aug 17, 2022 $ 0.515
-6.56%
$ 32.81 million $ 1.31 million
Aug 16, 2022 $ 0.552
-3.95%
$ 35.12 million $ 2.06 million
Aug 15, 2022 $ 0.574
-0.72%
$ 36.57 million $ 2.18 million
Aug 14, 2022 $ 0.578
-0.38%
$ 36.87 million $ 876,266
Aug 13, 2022 $ 0.581
-3.79%
$ 37.01 million $ 872,546
Aug 12, 2022 $ 0.603
+3.80%
$ 38.46 million $ 1.34 million
Aug 11, 2022 $ 0.581
-2.68%
$ 37 million $ 2.02 million
Aug 10, 2022 $ 0.597
+4.70%
$ 38.06 million $ 1.09 million
Aug 9, 2022 $ 0.571
-2.60%
$ 36.34 million $ 1.7 million