Swarm Historical Data

BZZ Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 0.819
-11.05%
$ 53 million $ 1.4 million
Apr 29, 2022 $ 0.921
-2.00%
$ 59.84 million $ 1.63 million
Apr 28, 2022 $ 0.94
-12.11%
$ 61.2 million $ 2.11 million
Apr 27, 2022 $ 1.07
-6.85%
$ 69.75 million $ 1.22 million
Apr 26, 2022 $ 1.15
-5.54%
$ 74.94 million $ 999,873
Apr 25, 2022 $ 1.22
-0.61%
$ 79.33 million $ 1.13 million
Apr 24, 2022 $ 1.22
-1.38%
$ 79.86 million $ 515,660
Apr 23, 2022 $ 1.24
-1.49%
$ 80.98 million $ 517,255
Apr 22, 2022 $ 1.26
+1.16%
$ 82.2 million $ 502,915
Apr 21, 2022 $ 1.24
-2.25%
$ 81.35 million $ 625,838
Apr 20, 2022 $ 1.27
-3.06%
$ 83.16 million $ 684,653
Apr 19, 2022 $ 1.31
+2.34%
$ 85.79 million $ 965,167
Apr 18, 2022 $ 1.28
+2.46%
$ 83.82 million $ 1.59 million
Apr 17, 2022 $ 1.25
-3.20%
$ 81.81 million $ 2.6 million
Apr 16, 2022 $ 1.29
+0.91%
$ 84.51 million $ 2.42 million
Apr 15, 2022 $ 1.28
+1.61%
$ 83.75 million $ 2.98 million
Apr 14, 2022 $ 1.26
-1.93%
$ 82.37 million $ 1.65 million
Apr 13, 2022 $ 1.29
+2.13%
$ 83.93 million $ 864,211
Apr 12, 2022 $ 1.26
+3.98%
$ 82.24 million $ 1.58 million
Apr 11, 2022 $ 1.21
-1.87%
$ 79.31 million $ 2.38 million
Apr 10, 2022 $ 1.23
-6.83%
$ 80.83 million $ 1.73 million
Apr 9, 2022 $ 1.32
+0.98%
$ 86.75 million $ 905,456
Apr 8, 2022 $ 1.31
-5.69%
$ 85.91 million $ 1.84 million
Apr 7, 2022 $ 1.39
+3.02%
$ 91.37 million $ 1 million
Apr 6, 2022 $ 1.35
-9.07%
$ 88.75 million $ 1.92 million
Apr 5, 2022 $ 1.49
-2.35%
$ 97.23 million $ 2.43 million
Apr 4, 2022 $ 1.52
-0.03%
$ 99.56 million $ 2.2 million
Apr 3, 2022 $ 1.52
-0.09%
$ 99.6 million $ 2.78 million
Apr 2, 2022 $ 1.52
-3.41%
$ 99.68 million $ 2.49 million
Apr 1, 2022 $ 1.58
+15.77%
$ 103.2 million $ 4.65 million
Mar 31, 2022 $ 1.36
-0.37%
$ 89.13 million $ 1.69 million
Mar 30, 2022 $ 1.37
+0.03%
$ 89.37 million $ 1.31 million
Mar 29, 2022 $ 1.37
+5.46%
$ 89.39 million $ 1.27 million
Mar 28, 2022 $ 1.3
-2.49%
$ 84.6 million $ 2.69 million
Mar 27, 2022 $ 1.33
+4.31%
$ 86.79 million $ 1.34 million
Mar 26, 2022 $ 1.27
+0.31%
$ 83.17 million $ 1.14 million
Mar 25, 2022 $ 1.27
+0.13%
$ 82.88 million $ 1.43 million
Mar 24, 2022 $ 1.27
+1.42%
$ 82.75 million $ 1.05 million
Mar 23, 2022 $ 1.25
+1.29%
$ 81.56 million $ 1.4 million
Mar 22, 2022 $ 1.23
+1.77%
$ 80.58 million $ 1.21 million
Mar 21, 2022 $ 1.21
+0.03%
$ 79.18 million $ 1.2 million
Mar 20, 2022 $ 1.21
-2.29%
$ 79.12 million $ 866,198
Mar 19, 2022 $ 1.24
+1.05%
$ 81.02 million $ 845,939
Mar 18, 2022 $ 1.23
-2.51%
$ 79.94 million $ 1.05 million
Mar 17, 2022 $ 1.26
+5.30%
$ 81.99 million $ 1.45 million
Mar 16, 2022 $ 1.2
+4.08%
$ 77.92 million $ 1.15 million
Mar 15, 2022 $ 1.15
+0.15%
$ 74.86 million $ 809,669
Mar 14, 2022 $ 1.15
+0.59%
$ 74.83 million $ 540,018
Mar 13, 2022 $ 1.14
-3.75%
$ 74.41 million $ 755,689
Mar 12, 2022 $ 1.19
-0.37%
$ 77.3 million $ 863,467