Swarm Historical Data

BZZ Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 13 $ 0.546
-10.76%
$ 34.74 million $ 5.87 million
Jun 6 $ 0.612
-3.27%
$ 39.1 million $ 4.12 million
May 30 $ 0.633
+2.81%
$ 40.37 million $ 7.77 million
May 23 $ 0.615
+17.84%
$ 39.14 million $ 6.17 million
May 16 $ 0.522
+2.41%
$ 33.16 million $ 8.82 million
May 9 $ 0.51
-35.93%
$ 32.3 million $ 13.48 million
May 2 $ 0.796
-6.45%
$ 51.25 million $ 6 million
Apr 25 $ 0.851
-30.42%
$ 54.99 million $ 9.49 million
Apr 18 $ 1.22
-2.35%
$ 79.82 million $ 5.4 million
Apr 11 $ 1.25
+1.43%
$ 81.81 million $ 14.47 million
Apr 4 $ 1.23
-18.86%
$ 80.83 million $ 12.04 million
Mar 28 $ 1.52
+14.50%
$ 99.6 million $ 16.88 million
Mar 21 $ 1.33
+9.58%
$ 86.76 million $ 8.77 million
Mar 14 $ 1.21
+6.22%
$ 79.15 million $ 6.71 million
Mar 7 $ 1.14
-11.87%
$ 74.39 million $ 5.92 million
Feb 28 $ 1.3
+2.35%
$ 84.72 million $ 6.54 million
Feb 21 $ 1.27
-21.12%
$ 82.79 million $ 10.92 million
Feb 14 $ 1.6
-6.21%
$ 105.66 million $ 9.95 million
Feb 7 $ 1.71
-14.70%
$ 112.9 million $ 12.33 million
Jan 31 $ 2.01
+1.17%
$ 132.86 million $ 8.22 million
Jan 24 $ 1.98
-1.06%
$ -- $ 10.34 million
Jan 17 $ 2
-7.91%
$ -- $ 17.44 million
Jan 10 $ 2.18
-2.78%
$ -- $ 12.34 million
Jan 3 $ 2.24
-28.73%
$ -- $ 33.39 million
Dec 27 $ 3.14
+41.23%
$ -- $ 38.51 million
Dec 20 $ 2.19
+15.32%
$ -- $ 16.89 million
Dec 13 $ 1.9
+4.55%
$ -- $ 17.51 million
Dec 6 $ 1.81
-8.59%
$ -- $ 20.85 million
Nov 29 $ 1.98
-10.68%
$ -- $ 26.22 million
Nov 22 $ 2.22
-14.39%
$ -- $ 23.22 million
Nov 15 $ 2.59
-2.73%
$ -- $ 28.78 million
Nov 8 $ 2.66
-11.51%
$ -- $ 27.62 million
Nov 1 $ 3.01
-11.45%
$ -- $ 26.14 million
Oct 25 $ 3.04
-5.11%
$ -- $ 31.72 million
Oct 18 $ 3.19
-4.40%
$ -- $ 25.38 million
Oct 11 $ 3.34
-3.91%
$ -- $ 26.42 million
Oct 4 $ 3.48
+3.15%
$ -- $ 33.6 million
Sep 27 $ 3.37
+6.26%
$ -- $ 23.68 million
Sep 20 $ 3.17
-34.42%
$ -- $ 49.84 million
Sep 13 $ 4.84
-2.93%
$ -- $ 32.9 million
Sep 6 $ 4.99
-6.97%
$ -- $ 88.43 million
Aug 30 $ 5.36
-3.45%
$ -- $ 53.5 million