Swarm Historical Data

BZZ Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.366
-3.96%
$ 22.95 million $ 4.28 million
May 22 $ 0.392
-6.75%
$ 23.96 million $ 3.82 million
May 15 $ 0.421
-4.91%
$ 26.49 million $ 4 million
May 8 $ 0.435
-3.20%
$ 27.9 million $ 4.96 million
May 1 $ 0.449
+8.03%
$ 28.33 million $ 4.45 million
Apr 24 $ 0.425
-2.76%
$ 26.21 million $ 3.58 million
Apr 17 $ 0.434
-9.43%
$ 27.54 million $ 4.76 million
Apr 10 $ 0.483
-2.43%
$ 30.29 million $ 5.01 million
Apr 3 $ 0.495
+1.45%
$ 31.32 million $ 5.37 million
Mar 27 $ 0.488
-6.33%
$ 30.91 million $ 6.5 million
Mar 20 $ 0.52
-5.60%
$ 33.01 million $ 6.04 million
Mar 13 $ 0.538
+2.68%
$ 34.97 million $ 7.32 million
Mar 6 $ 0.493
-12.74%
$ 33.22 million $ 6.05 million
Feb 27 $ 0.565
-10.65%
$ 35.92 million $ 7.65 million
Feb 20 $ 0.632
-7.77%
$ 40.41 million $ 10.13 million
Feb 13 $ 0.686
+36.93%
$ 43.68 million $ 9.5 million
Feb 6 $ 0.501
-4.70%
$ 31.74 million $ 7 million
Jan 30 $ 0.526
-3.46%
$ 33.37 million $ 7.77 million
Jan 23 $ 0.533
+13.36%
$ 34.58 million $ 6.77 million
Jan 16 $ 0.471
+0.21%
$ 29.76 million $ 6.37 million
Jan 9 $ 0.47
+15.06%
$ 29.69 million $ 6.23 million
Jan 2 $ 0.408
-4.41%
$ 25.69 million $ 6.03 million
Dec 26 $ 0.427
-6.68%
$ 26.91 million $ 5.58 million
Dec 19 $ 0.458
-4.04%
$ 28.9 million $ 6 million
Dec 12 $ 0.477
-2.34%
$ 30.15 million $ 5.96 million
Dec 5 $ 0.49
+0.27%
$ 30.93 million $ 8.88 million
Nov 28 $ 0.488
+5.14%
$ 30.92 million $ 8.51 million
Nov 21 $ 0.457
-10.15%
$ 29.35 million $ 10.42 million
Nov 14 $ 0.52
+13.00%
$ 32.28 million $ 14.46 million
Nov 7 $ 0.461
-20.23%
$ 29.16 million $ 22.26 million
Oct 31 $ 0.577
+24.51%
$ 36.76 million $ 17.58 million
Oct 24 $ 0.464
-6.91%
$ 29.36 million $ 8.92 million
Oct 17 $ 0.498
+1.00%
$ 31.54 million $ 7.32 million
Oct 10 $ 0.493
-1.29%
$ 31.25 million $ 12.74 million
Oct 3 $ 0.5
-2.93%
$ 31.68 million $ 19.38 million
Sep 26 $ 0.515
-12.37%
$ 32.66 million $ 26.44 million
Sep 19 $ 0.483
+17.73%
$ 37.17 million $ 19.03 million
Sep 12 $ 0.41
-6.21%
$ 27.42 million $ 21.29 million
Sep 5 $ 0.437
-2.52%
$ 27.76 million $ 19.7 million
Aug 29 $ 0.449
-0.86%
$ 28.33 million $ 22.21 million
Aug 22 $ 0.453
-10.39%
$ 28.61 million $ 23.59 million
Aug 15 $ 0.505
-12.66%
$ 31.99 million $ 12.12 million
Aug 8 $ 0.578
-1.64%
$ 36.83 million $ 8.94 million
Aug 1 $ 0.588
+1.77%
$ 37.44 million $ 11.19 million
Jul 25 $ 0.578
+5.16%
$ 36.78 million $ 9.43 million
Jul 18 $ 0.549
-5.09%
$ 34.94 million $ 6.03 million
Jul 11 $ 0.579
-1.00%
$ 36.86 million $ 6.11 million
Jul 4 $ 0.585
+6.64%
$ 37.23 million $ 3.8 million
Jun 27 $ 0.548
-7.10%
$ 34.84 million $ 4.55 million
Jun 20 $ 0.59
+8.09%
$ 37.57 million $ 5.32 million