Swarm Historical Data

BZZ Page 29
Download
Date Close Price change Market cap Trading volume
Jun 19, 2022 $ 0.546
-3.34%
$ 34.7 million $ 897,824
Jun 18, 2022 $ 0.565
+3.16%
$ 35.9 million $ 705,093
Jun 17, 2022 $ 0.548
+0.23%
$ 34.85 million $ 374,847
Jun 16, 2022 $ 0.546
-4.45%
$ 34.74 million $ 579,949
Jun 15, 2022 $ 0.572
+2.77%
$ 36.36 million $ 1.02 million
Jun 14, 2022 $ 0.557
-0.12%
$ 35.52 million $ 844,313
Jun 13, 2022 $ 0.557
-8.90%
$ 35.62 million $ 1.45 million
Jun 12, 2022 $ 0.612
-1.67%
$ 39.1 million $ 770,218
Jun 11, 2022 $ 0.622
-3.53%
$ 39.74 million $ 620,686
Jun 10, 2022 $ 0.645
+1.60%
$ 41.18 million $ 672,275
Jun 9, 2022 $ 0.635
+1.08%
$ 40.56 million $ 278,482
Jun 8, 2022 $ 0.628
-2.02%
$ 40.13 million $ 567,172
Jun 7, 2022 $ 0.641
-0.40%
$ 40.94 million $ 642,637
Jun 6, 2022 $ 0.644
+1.74%
$ 41.08 million $ 570,408
Jun 5, 2022 $ 0.633
+1.40%
$ 40.36 million $ 698,115
Jun 4, 2022 $ 0.624
+0.97%
$ 39.75 million $ 574,100
Jun 3, 2022 $ 0.618
+4.92%
$ 39.33 million $ 760,461
Jun 2, 2022 $ 0.589
+3.55%
$ 37.54 million $ 501,946
Jun 1, 2022 $ 0.569
-4.25%
$ 36.3 million $ 693,554
May 31, 2022 $ 0.594
+0.63%
$ 37.88 million $ 937,267
May 30, 2022 $ 0.59
-4.08%
$ 37.55 million $ 3.6 million
May 29, 2022 $ 0.615
+8.92%
$ 39.12 million $ 2.02 million
May 28, 2022 $ 0.565
+1.98%
$ 35.87 million $ 609,976
May 27, 2022 $ 0.554
+5.61%
$ 35.16 million $ 1.14 million
May 26, 2022 $ 0.525
-0.27%
$ 33.3 million $ 757,401
May 25, 2022 $ 0.526
-0.87%
$ 33.39 million $ 494,911
May 24, 2022 $ 0.531
+1.03%
$ 33.67 million $ 548,263
May 23, 2022 $ 0.525
+0.59%
$ 33.36 million $ 595,567
May 22, 2022 $ 0.522
-1.71%
$ 33.17 million $ 739,376
May 21, 2022 $ 0.531
+0.45%
$ 33.79 million $ 1.45 million
May 20, 2022 $ 0.529
-5.76%
$ 33.66 million $ 2.42 million
May 19, 2022 $ 0.561
-0.82%
$ 35.74 million $ 860,012
May 18, 2022 $ 0.566
-2.25%
$ 35.83 million $ 1.66 million
May 17, 2022 $ 0.579
+18.24%
$ 36.71 million $ 869,972
May 16, 2022 $ 0.49
-3.97%
$ 31.02 million $ 834,563
May 15, 2022 $ 0.51
+1.78%
$ 32.28 million $ 688,392
May 14, 2022 $ 0.501
+3.69%
$ 32.13 million $ 727,815
May 13, 2022 $ 0.483
+3.80%
$ 30.99 million $ 1.49 million
May 12, 2022 $ 0.465
+3.64%
$ 29.85 million $ 1.91 million
May 11, 2022 $ 0.449
-37.18%
$ 28.92 million $ 4.08 million
May 10, 2022 $ 0.715
+1.42%
$ 46.04 million $ 2.47 million
May 9, 2022 $ 0.705
-11.43%
$ 45.39 million $ 2.12 million
May 8, 2022 $ 0.796
-2.49%
$ 51.25 million $ 959,958
May 7, 2022 $ 0.816
-0.79%
$ 52.68 million $ 603,414
May 6, 2022 $ 0.823
+0.98%
$ 53.09 million $ 951,045
May 5, 2022 $ 0.815
-7.72%
$ 52.5 million $ 1.68 million
May 4, 2022 $ 0.883
+5.73%
$ 56.89 million $ 595,407
May 3, 2022 $ 0.835
-0.50%
$ 53.83 million $ 488,096
May 2, 2022 $ 0.839
-1.36%
$ 54.24 million $ 724,387
May 1, 2022 $ 0.851
+3.85%
$ 54.99 million $ 1.02 million