Swarm Historical Data

BZZ Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.133
+4.31%
$ 8.43 million $ 81,624
Sep 28, 2025 $ 0.127
-2.33%
$ 8.08 million $ 72,103
Sep 27, 2025 $ 0.131
+2.60%
$ 8.25 million $ 166,728
Sep 26, 2025 $ 0.127
-0.17%
$ 8.04 million $ 171,891
Sep 25, 2025 $ 0.127
-1.05%
$ 8.04 million $ 76,724
Sep 24, 2025 $ 0.129
+38.13%
$ 8.12 million $ 81,447
Sep 23, 2025 $ 0.0931
+1.75%
$ 5.88 million $ 288,957
Sep 22, 2025 $ 0.0919
-30.96%
$ 5.88 million $ 279,778
Sep 21, 2025 $ 0.135
+0.82%
$ 8.43 million $ 174,076
Sep 20, 2025 $ 0.134
-4.57%
$ 8.45 million $ 168,084
Sep 19, 2025 $ 0.14
-0.98%
$ 8.85 million $ 175,747
Sep 18, 2025 $ 0.141
-0.74%
$ 8.89 million $ 166,121
Sep 17, 2025 $ 0.143
+2.36%
$ 8.98 million $ 173,211
Sep 16, 2025 $ 0.139
-1.90%
$ 8.8 million $ 163,329
Sep 15, 2025 $ 0.141
-3.42%
$ 8.97 million $ 164,725
Sep 14, 2025 $ 0.147
+1.08%
$ 9.26 million $ 170,490
Sep 13, 2025 $ 0.145
+1.58%
$ 9.13 million $ 173,983
Sep 12, 2025 $ 0.142
+2.25%
$ 8.99 million $ 192,962
Sep 11, 2025 $ 0.139
-1.38%
$ 8.8 million $ 153,303
Sep 10, 2025 $ 0.141
-0.33%
$ 8.93 million $ 163,605
Sep 9, 2025 $ 0.142
+0.09%
$ 8.95 million $ 166,974
Sep 8, 2025 $ 0.142
+1.97%
$ 8.96 million $ 162,516
Sep 7, 2025 $ 0.139
+0.14%
$ 8.77 million $ 161,890
Sep 6, 2025 $ 0.139
+1.16%
$ 8.75 million $ 150,857
Sep 5, 2025 $ 0.137
+1.43%
$ 8.66 million $ 160,452
Sep 4, 2025 $ 0.135
-6.03%
$ 8.51 million $ 186,559
Sep 3, 2025 $ 0.143
+4.02%
$ 9.06 million $ 168,373
Sep 2, 2025 $ 0.137
+2.29%
$ 8.68 million $ 180,551
Sep 1, 2025 $ 0.134
-2.39%
$ 8.46 million $ 174,482
Aug 31, 2025 $ 0.138
+0.96%
$ 8.66 million $ 173,625
Aug 30, 2025 $ 0.136
-0.99%
$ 8.61 million $ 186,757
Aug 29, 2025 $ 0.138
-0.11%
$ 8.71 million $ 169,568
Aug 28, 2025 $ 0.138
-2.09%
$ 8.73 million $ 171,486
Aug 27, 2025 $ 0.142
+1.93%
$ 8.95 million $ 159,919
Aug 26, 2025 $ 0.139
+1.15%
$ 8.81 million $ 179,923
Aug 25, 2025 $ 0.137
-3.01%
$ 8.69 million $ 175,638
Aug 24, 2025 $ 0.14
+39.36%
$ 8.93 million $ 166,893
Aug 23, 2025 $ 0.101
+0.10%
$ 6.35 million $ 315,774
Aug 22, 2025 $ 0.1
-28.25%
$ 6.31 million $ 302,423
Aug 21, 2025 $ 0.139
-2.32%
$ 8.8 million $ 165,289
Aug 20, 2025 $ 0.142
-1.20%
$ 8.99 million $ 163,870
Aug 19, 2025 $ 0.145
+0.23%
$ 9.09 million $ 162,983
Aug 18, 2025 $ 0.144
-0.11%
$ 9.12 million $ 148,690
Aug 17, 2025 $ 0.145
+0.44%
$ 9.13 million $ 148,946
Aug 16, 2025 $ 0.144
-0.82%
$ 9.09 million $ 154,019
Aug 15, 2025 $ 0.145
+4.73%
$ 9.16 million $ 172,482
Aug 14, 2025 $ 0.139
+0.70%
$ 8.76 million $ 177,018
Aug 13, 2025 $ 0.138
-5.96%
$ 8.69 million $ 249,022
Aug 12, 2025 $ 0.146
+35.48%
$ 9.23 million $ 181,362
Aug 11, 2025 $ 0.107
-22.80%
$ 6.76 million $ 288,631