Swarm Historical Data

BZZ Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.148
+2.47%
$ 9.32 million $ 580,631
Jun 20, 2025 $ 0.144
+9.01%
$ 9.09 million $ 525,339
Jun 19, 2025 $ 0.132
-4.49%
$ 8.34 million $ 547,234
Jun 18, 2025 $ 0.138
-3.61%
$ 8.73 million $ 520,426
Jun 17, 2025 $ 0.143
-6.35%
$ 9.05 million $ 565,463
Jun 16, 2025 $ 0.153
+1.54%
$ 9.67 million $ 578,306
Jun 15, 2025 $ 0.151
-0.61%
$ 9.52 million $ 595,434
Jun 14, 2025 $ 0.152
-0.59%
$ 9.58 million $ 553,260
Jun 13, 2025 $ 0.153
-5.26%
$ 9.64 million $ 625,502
Jun 12, 2025 $ 0.161
-2.72%
$ 10.16 million $ 555,915
Jun 11, 2025 $ 0.165
-0.04%
$ 10.44 million $ 434,930
Jun 10, 2025 $ 0.165
-1.32%
$ 10.45 million $ 478,460
Jun 9, 2025 $ 0.168
+0.59%
$ 10.59 million $ 535,357
Jun 8, 2025 $ 0.167
-0.14%
$ 10.53 million $ 570,103
Jun 7, 2025 $ 0.167
+2.67%
$ 10.54 million $ 752,038
Jun 6, 2025 $ 0.163
-0.92%
$ 10.27 million $ 449,747
Jun 5, 2025 $ 0.164
-13.59%
$ 10.36 million $ 585,235
Jun 4, 2025 $ 0.19
-1.44%
$ 11.99 million $ 567,413
Jun 3, 2025 $ 0.193
+0.36%
$ 12.17 million $ 432,729
Jun 2, 2025 $ 0.192
+0.38%
$ 12.13 million $ 557,974
Jun 1, 2025 $ 0.191
+2.04%
$ 12.08 million $ 565,708
May 31, 2025 $ 0.188
-1.91%
$ 11.84 million $ 575,581
May 30, 2025 $ 0.191
-3.69%
$ 12.07 million $ 667,726
May 29, 2025 $ 0.199
-0.66%
$ 12.54 million $ 1.12 million
May 28, 2025 $ 0.2
-6.24%
$ 12.62 million $ 612,136
May 27, 2025 $ 0.213
+4.07%
$ 13.46 million $ 2.43 million
May 26, 2025 $ 0.205
-0.52%
$ 12.95 million $ 1.69 million
May 25, 2025 $ 0.206
+7.90%
$ 13.01 million $ 1.14 million
May 24, 2025 $ 0.191
-2.74%
$ 12.06 million $ 1.5 million
May 23, 2025 $ 0.196
+1.56%
$ 12.4 million $ 538,257
May 22, 2025 $ 0.193
+0.59%
$ 12.21 million $ 410,617
May 21, 2025 $ 0.192
+2.30%
$ 12.14 million $ 475,057
May 20, 2025 $ 0.188
-1.71%
$ 11.86 million $ 460,397
May 19, 2025 $ 0.191
-1.02%
$ 12.08 million $ 446,533
May 18, 2025 $ 0.193
-2.95%
$ 12.2 million $ 926,305
May 17, 2025 $ 0.199
-1.79%
$ 12.58 million $ 360,945
May 16, 2025 $ 0.203
-8.97%
$ 12.8 million $ 562,249
May 15, 2025 $ 0.223
-12.28%
$ 14.08 million $ 298,646
May 14, 2025 $ 0.253
-5.45%
$ 16 million $ 414,038
May 13, 2025 $ 0.268
-5.68%
$ 16.92 million $ 575,141
May 12, 2025 $ 0.284
-4.79%
$ 17.94 million $ 370,505
May 11, 2025 $ 0.3
+0.85%
$ 18.93 million $ 334,871
May 10, 2025 $ 0.297
+5.42%
$ 18.77 million $ 517,995
May 9, 2025 $ 0.282
-4.12%
$ 17.81 million $ 1.56 million
May 8, 2025 $ 0.294
+7.63%
$ 18.58 million $ 527,037
May 7, 2025 $ 0.273
-0.09%
$ 17.26 million $ 447,946
May 6, 2025 $ 0.274
-0.07%
$ 17.28 million $ 411,217
May 5, 2025 $ 0.274
+1.10%
$ 17.29 million $ 400,373
May 4, 2025 $ 0.271
-1.59%
$ 17.1 million $ 366,296
May 3, 2025 $ 0.275
-6.35%
$ 17.38 million $ 368,334