Swarm Historical Data

BZZ Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.294
+2.34%
$ 18.55 million $ 1.22 million
May 1, 2025 $ 0.287
+3.01%
$ 18.12 million $ 1.93 million
Apr 30, 2025 $ 0.279
-4.32%
$ 17.59 million $ 712,148
Apr 29, 2025 $ 0.331
+17.14%
$ 20.92 million $ 323,628
Apr 28, 2025 $ 0.283
-15.44%
$ 17.86 million $ 505,406
Apr 27, 2025 $ 0.337
-13.26%
$ 21.28 million $ 70,290
Apr 26, 2025 $ 0.388
+127.56%
$ 24.53 million $ 3.3 million
Apr 25, 2025 $ 0.172
+13.85%
$ 10.83 million $ 510,000
Apr 24, 2025 $ 0.15
+9.73%
$ 9.48 million $ 681,161
Apr 23, 2025 $ 0.136
+4.33%
$ 8.61 million $ 541,956
Apr 22, 2025 $ 0.132
-4.60%
$ 8.32 million $ 762,201
Apr 21, 2025 $ 0.138
+5.32%
$ 8.72 million $ 821,945
Apr 20, 2025 $ 0.131
+3.12%
$ 8.28 million $ 1.13 million
Apr 19, 2025 $ 0.126
-1.93%
$ 7.98 million $ 559,207
Apr 18, 2025 $ 0.129
-8.31%
$ 8.13 million $ 1.07 million
Apr 17, 2025 $ 0.14
+6.87%
$ 8.87 million $ 454,887
Apr 16, 2025 $ 0.132
+0.21%
$ 8.35 million $ 710,285
Apr 15, 2025 $ 0.133
-2.21%
$ 8.37 million $ 692,265
Apr 14, 2025 $ 0.135
-0.71%
$ 8.55 million $ 790,235
Apr 13, 2025 $ 0.136
+0.00%
$ 8.61 million $ 752,617
Apr 12, 2025 $ 0.139
-1.01%
$ 8.76 million $ 905,202
Apr 11, 2025 $ 0.14
-6.23%
$ 8.85 million $ 645,281
Apr 10, 2025 $ 0.149
+4.64%
$ 9.39 million $ 666,589
Apr 9, 2025 $ 0.142
+0.33%
$ 8.98 million $ 754,172
Apr 8, 2025 $ 0.142
-0.10%
$ 8.95 million $ 567,222
Apr 7, 2025 $ 0.142
-5.12%
$ 8.96 million $ 284,109
Apr 6, 2025 $ 0.15
+0.69%
$ 9.45 million $ 234,631
Apr 5, 2025 $ 0.149
-2.58%
$ 9.38 million $ 149,074
Apr 4, 2025 $ 0.152
+1.35%
$ 9.63 million $ 156,755
Apr 3, 2025 $ 0.15
-2.69%
$ 9.5 million $ 262,736
Apr 2, 2025 $ 0.155
-2.50%
$ 9.76 million $ 271,427
Apr 1, 2025 $ 0.159
+6.60%
$ 10.01 million $ 1 million
Mar 31, 2025 $ 0.149
+6.66%
$ 9.42 million $ 350,783
Mar 30, 2025 $ 0.14
-4.93%
$ 8.83 million $ 266,233
Mar 29, 2025 $ 0.147
+3.29%
$ 9.3 million $ 264,940
Mar 28, 2025 $ 0.143
-8.54%
$ 9 million $ 452,610
Mar 27, 2025 $ 0.156
-1.80%
$ 9.85 million $ 244,383
Mar 26, 2025 $ 0.159
-1.19%
$ 10.04 million $ 479,472
Mar 25, 2025 $ 0.161
-2.39%
$ 10.16 million $ 597,482
Mar 24, 2025 $ 0.165
-0.69%
$ 10.41 million $ 325,071
Mar 23, 2025 $ 0.166
+17.13%
$ 10.48 million $ 413,284
Mar 22, 2025 $ 0.142
+0.17%
$ 8.94 million $ 245,423
Mar 21, 2025 $ 0.141
-1.50%
$ 8.93 million $ 353,619
Mar 20, 2025 $ 0.144
-4.46%
$ 9.06 million $ 520,612
Mar 19, 2025 $ 0.15
-10.14%
$ 9.49 million $ 687,119
Mar 18, 2025 $ 0.167
-2.43%
$ 10.57 million $ 843,706
Mar 17, 2025 $ 0.171
-14.08%
$ 10.82 million $ 769,444
Mar 16, 2025 $ 0.199
-10.37%
$ 12.59 million $ 626,097
Mar 15, 2025 $ 0.223
+4.52%
$ 14.07 million $ 1.3 million
Mar 14, 2025 $ 0.222
+11.02%
$ 13.99 million $ 4.04 million