Swarm Historical Data

BZZ Page 28
Download
Date Close Price change Market cap Trading volume
Aug 8, 2022 $ 0.586
-0.39%
$ 37.29 million $ 1.04 million
Aug 7, 2022 $ 0.588
+1.70%
$ 37.41 million $ 3.01 million
Aug 6, 2022 $ 0.578
+2.26%
$ 36.8 million $ 812,734
Aug 5, 2022 $ 0.566
-0.95%
$ 35.98 million $ 1.04 million
Aug 4, 2022 $ 0.571
+1.87%
$ 36.32 million $ 582,935
Aug 3, 2022 $ 0.561
+1.75%
$ 35.68 million $ 1.1 million
Aug 2, 2022 $ 0.551
-2.99%
$ 35.09 million $ 2.1 million
Aug 1, 2022 $ 0.568
-1.73%
$ 36.14 million $ 2.54 million
Jul 31, 2022 $ 0.578
+1.76%
$ 36.68 million $ 3.12 million
Jul 30, 2022 $ 0.568
+8.91%
$ 36.06 million $ 2.11 million
Jul 29, 2022 $ 0.521
-2.17%
$ 33.07 million $ 1.67 million
Jul 28, 2022 $ 0.533
+2.73%
$ 33.76 million $ 411,821
Jul 27, 2022 $ 0.519
+4.46%
$ 32.89 million $ 252,982
Jul 26, 2022 $ 0.497
-0.04%
$ 31.58 million $ 322,748
Jul 25, 2022 $ 0.497
-9.55%
$ 31.61 million $ 1.54 million
Jul 24, 2022 $ 0.549
-2.00%
$ 34.93 million $ 410,539
Jul 23, 2022 $ 0.561
+0.71%
$ 35.66 million $ 455,851
Jul 22, 2022 $ 0.557
-0.41%
$ 35.5 million $ 620,878
Jul 21, 2022 $ 0.559
-3.24%
$ 35.64 million $ 1.3 million
Jul 20, 2022 $ 0.578
-3.94%
$ 36.87 million $ 837,338
Jul 19, 2022 $ 0.602
-2.82%
$ 38.31 million $ 1.6 million
Jul 18, 2022 $ 0.619
+6.92%
$ 39.41 million $ 804,692
Jul 17, 2022 $ 0.579
-0.69%
$ 36.84 million $ 744,140
Jul 16, 2022 $ 0.583
+1.95%
$ 37.1 million $ 604,932
Jul 15, 2022 $ 0.572
+0.24%
$ 36.38 million $ 600,286
Jul 14, 2022 $ 0.571
+0.74%
$ 36.33 million $ 480,741
Jul 13, 2022 $ 0.566
-2.21%
$ 36.06 million $ 1.08 million
Jul 12, 2022 $ 0.579
-5.07%
$ 36.87 million $ 1.15 million
Jul 11, 2022 $ 0.61
+4.32%
$ 38.84 million $ 1.45 million
Jul 10, 2022 $ 0.585
+1.07%
$ 37.2 million $ 668,319
Jul 9, 2022 $ 0.579
+0.50%
$ 36.81 million $ 591,563
Jul 8, 2022 $ 0.576
+2.15%
$ 36.62 million $ 521,658
Jul 7, 2022 $ 0.564
+0.72%
$ 35.83 million $ 373,716
Jul 6, 2022 $ 0.56
+0.93%
$ 35.59 million $ 571,985
Jul 5, 2022 $ 0.554
-1.05%
$ 35.23 million $ 575,083
Jul 4, 2022 $ 0.56
+2.15%
$ 35.59 million $ 497,991
Jul 3, 2022 $ 0.548
+1.79%
$ 34.85 million $ 331,120
Jul 2, 2022 $ 0.539
-1.90%
$ 34.28 million $ 468,923
Jul 1, 2022 $ 0.549
-3.58%
$ 34.94 million $ 686,410
Jun 30, 2022 $ 0.57
+1.43%
$ 36.29 million $ 738,232
Jun 29, 2022 $ 0.561
-5.19%
$ 35.81 million $ 653,256
Jun 28, 2022 $ 0.592
-2.74%
$ 37.72 million $ 584,277
Jun 27, 2022 $ 0.609
+3.16%
$ 38.76 million $ 1.09 million
Jun 26, 2022 $ 0.59
+2.75%
$ 37.55 million $ 485,603
Jun 25, 2022 $ 0.574
+1.34%
$ 36.55 million $ 430,829
Jun 24, 2022 $ 0.567
+0.05%
$ 36.04 million $ 758,497
Jun 23, 2022 $ 0.567
+3.58%
$ 36.06 million $ 614,616
Jun 22, 2022 $ 0.547
-6.19%
$ 34.87 million $ 1.11 million
Jun 21, 2022 $ 0.583
-2.67%
$ 37.06 million $ 1.06 million
Jun 20, 2022 $ 0.599
+9.72%
$ 38.11 million $ 859,173