Swarm Historical Data

BZZ Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2026 $ 0.191
-0.83%
$ 12.06 million $ 195,099
Jan 6, 2026 $ 0.193
+0.03%
$ 12.16 million $ 196,629
Jan 5, 2026 $ 0.192
-7.97%
$ 12.15 million $ 196,310
Jan 4, 2026 $ 0.209
+17.04%
$ 13.21 million $ 518,045
Jan 3, 2026 $ 0.179
+2.00%
$ 11.29 million $ 363,734
Jan 2, 2026 $ 0.175
-1.13%
$ 11.06 million $ 491,317
Jan 1, 2026 $ 0.177
-1.31%
$ 11.19 million $ 476,163
Dec 31, 2025 $ 0.18
-1.48%
$ 11.33 million $ 432,787
Dec 30, 2025 $ 0.182
+5.62%
$ 11.52 million $ 358,564
Dec 29, 2025 $ 0.173
+0.96%
$ 10.9 million $ 357,235
Dec 28, 2025 $ 0.171
-1.59%
$ 10.8 million $ 353,310
Dec 27, 2025 $ 0.173
-11.32%
$ 10.97 million $ 366,532
Dec 26, 2025 $ 0.195
+4.29%
$ 12.3 million $ 326,886
Dec 25, 2025 $ 0.184
-6.05%
$ 11.81 million $ 364,891
Dec 24, 2025 $ 0.194
+14.76%
$ 12.37 million $ 378,291
Dec 23, 2025 $ 0.169
-2.70%
$ 10.69 million $ 369,138
Dec 22, 2025 $ 0.163
+3.43%
$ 10.96 million $ 362,429
Dec 21, 2025 $ 0.158
+0.21%
$ 9.95 million $ 397,254
Dec 20, 2025 $ 0.157
+1.99%
$ 9.95 million $ 315,625
Dec 19, 2025 $ 0.154
+11.98%
$ 9.74 million $ 313,114
Dec 18, 2025 $ 0.138
-7.78%
$ 8.7 million $ 340,795
Dec 17, 2025 $ 0.149
-1.28%
$ 9.42 million $ 316,512
Dec 16, 2025 $ 0.15
-0.42%
$ 9.55 million $ 314,131
Dec 15, 2025 $ 0.151
-2.54%
$ 9.53 million $ 317,867
Dec 14, 2025 $ 0.155
-3.51%
$ 9.8 million $ 317,317
Dec 13, 2025 $ 0.16
+0.81%
$ 10.15 million $ 333,047
Dec 12, 2025 $ 0.159
+8.17%
$ 10.05 million $ 323,682
Dec 11, 2025 $ 0.147
+2.75%
$ 9.3 million $ 323,051
Dec 10, 2025 $ 0.143
-1.96%
$ 9.05 million $ 324,451
Dec 9, 2025 $ 0.146
+0.08%
$ 9.23 million $ 164,062
Dec 8, 2025 $ 0.146
-9.04%
$ 9.23 million $ 176,170
Dec 7, 2025 $ 0.161
-0.86%
$ 10.14 million $ 300,253
Dec 6, 2025 $ 0.162
-1.15%
$ 10.23 million $ 292,600
Dec 5, 2025 $ 0.164
+3.60%
$ 10.35 million $ 297,763
Dec 4, 2025 $ 0.158
-3.33%
$ 9.97 million $ 250,609
Dec 3, 2025 $ 0.163
+0.62%
$ 10.28 million $ 245,337
Dec 2, 2025 $ 0.162
+2.26%
$ 10.22 million $ 300,463
Dec 1, 2025 $ 0.158
-9.53%
$ 9.97 million $ 303,752
Nov 30, 2025 $ 0.175
+0.54%
$ 11.03 million $ 252,760
Nov 29, 2025 $ 0.174
-0.57%
$ 11 million $ 251,310
Nov 28, 2025 $ 0.174
+1.96%
$ 11.1 million $ 253,734
Nov 27, 2025 $ 0.171
-5.64%
$ 10.79 million $ 224,141
Nov 26, 2025 $ 0.181
-0.90%
$ 11.43 million $ 221,919
Nov 25, 2025 $ 0.181
+10.73%
$ 11.54 million $ 209,847
Nov 24, 2025 $ 0.163
+2.17%
$ 10.29 million $ 263,636
Nov 23, 2025 $ 0.16
-5.57%
$ 10.1 million $ 308,265
Nov 22, 2025 $ 0.172
+21.67%
$ 10.83 million $ 500,631
Nov 21, 2025 $ 0.141
-25.61%
$ 8.9 million $ 303,261
Nov 20, 2025 $ 0.189
+1.74%
$ 11.98 million $ 498,052
Nov 19, 2025 $ 0.186
-9.56%
$ 11.74 million $ 322,590