Swarm Historical Data

BZZ Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.162
+2.26%
$ 10.22 million $ 300,463
Dec 1, 2025 $ 0.158
-9.53%
$ 9.97 million $ 303,752
Nov 30, 2025 $ 0.175
+0.54%
$ 11.03 million $ 252,760
Nov 29, 2025 $ 0.174
-0.57%
$ 11 million $ 251,310
Nov 28, 2025 $ 0.174
+1.96%
$ 11.1 million $ 253,734
Nov 27, 2025 $ 0.171
-5.64%
$ 10.79 million $ 224,141
Nov 26, 2025 $ 0.181
-0.90%
$ 11.43 million $ 221,919
Nov 25, 2025 $ 0.181
+10.73%
$ 11.54 million $ 209,847
Nov 24, 2025 $ 0.163
+2.17%
$ 10.29 million $ 263,636
Nov 23, 2025 $ 0.16
-5.57%
$ 10.1 million $ 308,265
Nov 22, 2025 $ 0.172
+21.67%
$ 10.83 million $ 500,631
Nov 21, 2025 $ 0.141
-25.61%
$ 8.9 million $ 303,261
Nov 20, 2025 $ 0.189
+1.74%
$ 11.98 million $ 498,052
Nov 19, 2025 $ 0.186
-9.56%
$ 11.74 million $ 322,590
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