Swarm Historical Data

BZZ Page 27
Download
Date Close Price change Market cap Trading volume
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
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