Swarm Historical Data

BZZ Page 8
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $ 0.151
+1.49%
$ 9.52 million $ 518,059
Jul 4, 2025 $ 0.149
-9.15%
$ 9.38 million $ 588,106
Jul 3, 2025 $ 0.164
+3.54%
$ 10.33 million $ 591,419
Jul 2, 2025 $ 0.158
+2.18%
$ 9.98 million $ 674,769
Jul 1, 2025 $ 0.155
-6.09%
$ 9.76 million $ 812,479
Jun 30, 2025 $ 0.165
-4.22%
$ 10.4 million $ 501,407
Jun 29, 2025 $ 0.172
+7.45%
$ 10.86 million $ 555,889
Jun 28, 2025 $ 0.16
+0.11%
$ 10.1 million $ 558,043
Jun 27, 2025 $ 0.16
+5.69%
$ 10.09 million $ 566,786
Jun 26, 2025 $ 0.151
-3.57%
$ 9.53 million $ 414,086
Jun 25, 2025 $ 0.156
+3.01%
$ 9.88 million $ 574,178
Jun 24, 2025 $ 0.152
-3.35%
$ 9.59 million $ 422,633
Jun 23, 2025 $ 0.157
+1.55%
$ 9.93 million $ 544,908
Jun 22, 2025 $ 0.155
+4.94%
$ 9.77 million $ 658,695
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