Swarm Historical Data

BZZ Page 31
Download
Date Close Price change Market cap Trading volume
Mar 11, 2022 $ 1.19
+0.40%
$ 77.79 million $ 956,517
Mar 10, 2022 $ 1.19
-7.04%
$ 77.33 million $ 796,241
Mar 9, 2022 $ 1.28
+5.17%
$ 83.21 million $ 608,846
Mar 8, 2022 $ 1.21
-0.94%
$ 79.33 million $ 939,807
Mar 7, 2022 $ 1.22
-5.49%
$ 80.07 million $ 996,749
Mar 6, 2022 $ 1.3
-1.53%
$ 84.85 million $ 821,004
Mar 5, 2022 $ 1.32
-5.29%
$ 86.02 million $ 673,182
Mar 4, 2022 $ 1.39
+5.96%
$ 90.67 million $ 1.79 million
Mar 3, 2022 $ 1.31
+5.20%
$ 85.31 million $ 766,310
Mar 2, 2022 $ 1.24
-0.21%
$ 81.2 million $ 795,803
Mar 1, 2022 $ 1.25
-4.93%
$ 81.35 million $ 901,599
Feb 28, 2022 $ 1.31
+3.51%
$ 85.71 million $ 788,797
Feb 27, 2022 $ 1.27
-4.60%
$ 82.78 million $ 866,119
Feb 26, 2022 $ 1.33
-0.45%
$ 86.66 million $ 699,245
Feb 25, 2022 $ 1.33
+2.59%
$ 87.3 million $ 776,410
Feb 24, 2022 $ 1.3
-5.28%
$ 85.24 million $ 2.96 million
Feb 23, 2022 $ 1.37
-5.50%
$ 90.27 million $ 1.62 million
Feb 22, 2022 $ 1.45
-4.61%
$ 95.52 million $ 2.01 million
Feb 21, 2022 $ 1.52
-5.17%
$ 100.2 million $ 1.98 million
Feb 20, 2022 $ 1.6
-2.81%
$ 105.71 million $ 1.58 million
Feb 19, 2022 $ 1.65
-2.60%
$ 108.76 million $ 1.15 million
Feb 18, 2022 $ 1.69
+1.79%
$ 111.8 million $ 1.07 million
Feb 17, 2022 $ 1.66
-3.61%
$ 109.89 million $ 1.63 million
Feb 16, 2022 $ 1.73
-1.47%
$ 113.89 million $ 1.14 million
Feb 15, 2022 $ 1.75
+2.96%
$ 115.59 million $ 1.45 million
Feb 14, 2022 $ 1.7
-0.45%
$ 112.39 million $ 1.93 million
Feb 13, 2022 $ 1.71
-1.37%
$ 112.9 million $ 1.15 million
Feb 12, 2022 $ 1.73
-1.16%
$ 114.61 million $ 1.34 million
Feb 11, 2022 $ 1.75
-3.44%
$ 116.13 million $ 2.1 million
Feb 10, 2022 $ 1.82
-5.14%
$ 120.38 million $ 2.67 million
Feb 9, 2022 $ 1.92
-2.91%
$ 126.92 million $ 1.57 million
Feb 8, 2022 $ 1.97
-0.90%
$ 130.72 million $ 1.82 million
Feb 7, 2022 $ 1.99
-0.71%
$ 131.92 million $ 1.68 million
Feb 6, 2022 $ 2.01
-2.71%
$ 132.86 million $ 1.23 million
Feb 5, 2022 $ 2.06
+0.11%
$ 136.57 million $ 897,854
Feb 4, 2022 $ 2.06
+0.92%
$ 136.42 million $ 1.12 million
Feb 3, 2022 $ 2.04
+4.56%
$ -- $ 1.11 million
Feb 2, 2022 $ 1.95
-5.17%
$ -- $ 1.44 million
Feb 1, 2022 $ 2.06
-0.02%
$ -- $ 1.24 million
Jan 31, 2022 $ 2.06
+3.84%
$ -- $ 1.18 million
Jan 30, 2022 $ 1.98
-2.09%
$ -- $ 853,973
Jan 29, 2022 $ 2.02
+3.17%
$ -- $ 1.52 million
Jan 28, 2022 $ 1.96
+1.19%
$ -- $ 1.28 million
Jan 27, 2022 $ 1.94
+1.10%
$ -- $ 1.27 million
Jan 26, 2022 $ 1.92
+0.77%
$ -- $ 2.11 million
Jan 25, 2022 $ 1.9
-1.33%
$ -- $ 1.25 million
Jan 24, 2022 $ 1.93
-3.70%
$ -- $ 2.06 million
Jan 23, 2022 $ 2
+3.47%
$ -- $ 1.39 million
Jan 22, 2022 $ 1.94
+0.57%
$ -- $ 4.23 million
Jan 21, 2022 $ 1.93
-7.13%
$ -- $ 4.87 million