Swarm Historical Data

BZZ Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2025 $ 0.139
-1.23%
$ 8.75 million $ 104,011
Aug 9, 2025 $ 0.14
-1.42%
$ 8.86 million $ 102,913
Aug 8, 2025 $ 0.142
-5.37%
$ 9 million $ 97,974
Aug 7, 2025 $ 0.15
+4.86%
$ 9.5 million $ 218,278
Aug 6, 2025 $ 0.144
-2.31%
$ 9.08 million $ 252,405
Aug 5, 2025 $ 0.147
-3.88%
$ 9.3 million $ 254,561
Aug 4, 2025 $ 0.153
+0.60%
$ 9.67 million $ 247,896
Aug 3, 2025 $ 0.152
+0.74%
$ 9.61 million $ 249,721
Aug 2, 2025 $ 0.152
-7.33%
$ 9.55 million $ 269,377
Aug 1, 2025 $ 0.163
-0.71%
$ 10.33 million $ 251,506
Jul 31, 2025 $ 0.164
-0.53%
$ 10.34 million $ 248,737
Jul 30, 2025 $ 0.165
+0.17%
$ 10.4 million $ 253,285
Jul 29, 2025 $ 0.164
-2.37%
$ 10.38 million $ 268,046
Jul 28, 2025 $ 0.168
-8.72%
$ 10.63 million $ 276,026
Jul 27, 2025 $ 0.184
-0.48%
$ 11.65 million $ 253,925
Jul 26, 2025 $ 0.185
+10.27%
$ 11.7 million $ 223,338
Jul 25, 2025 $ 0.168
+2.87%
$ 10.61 million $ 199,985
Jul 24, 2025 $ 0.163
-8.68%
$ 10.32 million $ 196,351
Jul 23, 2025 $ 0.179
-1.56%
$ 11.3 million $ 243,459
Jul 22, 2025 $ 0.182
-7.56%
$ 11.48 million $ 300,517
Jul 21, 2025 $ 0.197
+6.69%
$ 12.42 million $ 305,504
Jul 20, 2025 $ 0.184
+1.99%
$ 11.64 million $ 287,581
Jul 19, 2025 $ 0.181
+1.31%
$ 11.41 million $ 289,703
Jul 18, 2025 $ 0.178
-2.16%
$ 11.26 million $ 308,063
Jul 17, 2025 $ 0.182
+1.68%
$ 11.51 million $ 331,585
Jul 16, 2025 $ 0.179
+3.14%
$ 11.32 million $ 309,661
Jul 15, 2025 $ 0.174
-0.41%
$ 10.99 million $ 288,953
Jul 14, 2025 $ 0.175
+1.32%
$ 11.03 million $ 290,676
Jul 13, 2025 $ 0.172
-0.61%
$ 10.89 million $ 292,824
Jul 12, 2025 $ 0.174
+5.48%
$ 10.96 million $ 313,109
Jul 11, 2025 $ 0.165
+7.01%
$ 10.39 million $ 297,764
Jul 10, 2025 $ 0.161
+3.63%
$ 10.2 million $ 352,424
Jul 9, 2025 $ 0.155
+4.52%
$ 9.81 million $ 525,054
Jul 8, 2025 $ 0.149
+0.59%
$ 9.38 million $ 926,600
Jul 7, 2025 $ 0.148
-0.42%
$ 9.33 million $ 600,881
Jul 6, 2025 $ 0.148
-1.66%
$ 9.37 million $ 582,663