Swarm Historical Data

BZZ Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $ 0.205
+8.74%
$ 12.97 million $ 214,650
Nov 17, 2025 $ 0.188
-10.38%
$ 11.88 million $ 214,873
Nov 16, 2025 $ 0.186
+58.44%
$ 13.25 million $ 544,120
Nov 15, 2025 $ 0.117
-11.35%
$ 7.4 million $ 268,704
Nov 14, 2025 $ 0.133
+17.34%
$ 8.34 million $ 218,428
Nov 13, 2025 $ 0.111
-3.17%
$ 7.16 million $ 190,207
Nov 12, 2025 $ 0.115
-1.98%
$ 7.25 million $ 201,372
Nov 11, 2025 $ 0.118
+0.73%
$ 7.43 million $ 194,953
Nov 10, 2025 $ 0.117
-6.56%
$ 7.38 million $ 202,802
Nov 9, 2025 $ 0.125
-0.80%
$ 7.88 million $ 204,333
Nov 8, 2025 $ 0.126
+1.89%
$ 7.96 million $ 200,374
Nov 7, 2025 $ 0.124
+7.91%
$ 7.81 million $ 213,591
Nov 6, 2025 $ 0.115
+2.37%
$ 7.24 million $ 201,336
Nov 5, 2025 $ 0.112
-0.89%
$ 7.07 million $ 209,135
Nov 4, 2025 $ 0.113
-3.91%
$ 7.14 million $ 213,739
Nov 3, 2025 $ 0.118
-8.35%
$ 7.43 million $ 86,680
Nov 2, 2025 $ 0.128
+1.91%
$ 8.11 million $ 74,761
Nov 1, 2025 $ 0.126
+0.65%
$ 7.95 million $ 74,688
Oct 31, 2025 $ 0.125
+6.93%
$ 7.9 million $ 82,271
Oct 30, 2025 $ 0.115
-2.56%
$ 7.4 million $ 203,608
Oct 29, 2025 $ 0.118
+1.82%
$ 7.47 million $ 201,761
Oct 28, 2025 $ 0.116
-4.99%
$ 7.34 million $ 74,847
Oct 27, 2025 $ 0.122
+2.93%
$ 7.73 million $ 130,928
Oct 26, 2025 $ 0.119
+3.41%
$ 7.51 million $ 128,077
Oct 25, 2025 $ 0.115
+0.31%
$ 7.23 million $ 132,591
Oct 24, 2025 $ 0.113
-2.77%
$ 7.21 million $ 188,765
Oct 23, 2025 $ 0.117
+0.80%
$ 7.36 million $ 183,651
Oct 22, 2025 $ 0.116
-5.74%
$ 7.33 million $ 184,021
Oct 21, 2025 $ 0.124
-0.80%
$ 7.75 million $ 198,636
Oct 20, 2025 $ 0.125
+1.23%
$ 7.89 million $ 190,089
Oct 19, 2025 $ 0.111
-3.61%
$ 7.03 million $ 13,992
Oct 18, 2025 $ 0.115
+0.81%
$ 7.3 million $ 173,824
Oct 17, 2025 $ 0.114
-1.43%
$ 7.21 million $ 179,547
Oct 16, 2025 $ 0.115
+1.92%
$ 7.28 million $ 183,225
Oct 15, 2025 $ 0.113
-0.81%
$ 7.14 million $ 187,720
Oct 14, 2025 $ 0.114
+29.07%
$ 7.2 million $ 178,541
Oct 13, 2025 $ 0.0985
-14.40%
$ 5.63 million $ 497,849
Oct 12, 2025 $ 0.115
+29.38%
$ 7.26 million $ 207,387
Oct 11, 2025 $ 0.0889
-3.47%
$ 5.61 million $ 314,443
Oct 10, 2025 $ 0.092
-33.67%
$ 5.81 million $ 290,307
Oct 9, 2025 $ 0.139
+0.50%
$ 8.76 million $ 172,937
Oct 8, 2025 $ 0.138
+1.23%
$ 8.71 million $ 175,339
Oct 7, 2025 $ 0.136
+2.01%
$ 8.61 million $ 167,715
Oct 6, 2025 $ 0.134
+3.61%
$ 8.44 million $ 179,027
Oct 5, 2025 $ 0.129
-3.54%
$ 8.14 million $ 167,411
Oct 4, 2025 $ 0.134
-0.62%
$ 8.44 million $ 153,686
Oct 3, 2025 $ 0.134
+1.93%
$ 8.49 million $ 162,471
Oct 2, 2025 $ 0.132
+0.22%
$ 8.32 million $ 175,495
Oct 1, 2025 $ 0.131
-2.67%
$ 8.3 million $ 162,335
Sep 30, 2025 $ 0.135
+1.14%
$ 8.51 million $ 164,844