Swarm Historical Data

BZZ Page 9
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $ 0.2
-35.87%
$ 12.63 million $ 4.59 million
Mar 12, 2025 $ 0.312
-7.90%
$ 19.68 million $ 862,396
Mar 11, 2025 $ 0.338
+20.38%
$ 21.37 million $ 2.38 million
Mar 10, 2025 $ 0.281
-6.77%
$ 17.75 million $ 701,228
Mar 9, 2025 $ 0.302
-10.89%
$ 19.05 million $ 711,531
Mar 8, 2025 $ 0.339
-0.87%
$ 21.38 million $ 699,633
Mar 7, 2025 $ 0.342
-1.16%
$ 21.57 million $ 953,386
Mar 6, 2025 $ 0.345
-0.76%
$ 21.82 million $ 1.02 million
Mar 5, 2025 $ 0.348
+4.06%
$ 21.96 million $ 2.94 million
Mar 4, 2025 $ 0.334
-2.38%
$ 21.11 million $ 995,057
Mar 3, 2025 $ 0.342
-7.30%
$ 21.62 million $ 1.08 million
Mar 2, 2025 $ 0.369
+6.04%
$ 23.33 million $ 1.84 million
Mar 1, 2025 $ 0.348
+4.71%
$ 22.01 million $ 6.79 million
Feb 28, 2025 $ 0.333
-3.59%
$ 21.03 million $ 1.06 million
Feb 27, 2025 $ 0.345
-5.65%
$ 21.81 million $ 825,139
Feb 26, 2025 $ 0.364
+10.09%
$ 23 million $ 2.36 million
Feb 25, 2025 $ 0.331
-3.98%
$ 20.9 million $ 1.25 million
Feb 24, 2025 $ 0.345
-18.47%
$ 21.76 million $ 2.43 million
Feb 23, 2025 $ 0.424
+22.67%
$ 26.75 million $ 3.52 million
Feb 22, 2025 $ 0.345
+3.83%
$ 21.81 million $ 920,171
Feb 21, 2025 $ 0.332
-3.62%
$ 20.98 million $ 999,937
Feb 20, 2025 $ 0.344
-7.15%
$ 21.74 million $ 1.09 million
Feb 19, 2025 $ 0.371
-0.56%
$ 23.44 million $ 1.46 million
Feb 18, 2025 $ 0.373
+9.84%
$ 23.57 million $ 6 million
Feb 17, 2025 $ 0.34
-22.41%
$ 21.5 million $ 7.43 million
Feb 16, 2025 $ 0.436
+60.19%
$ 27.53 million $ 10.5 million
Feb 15, 2025 $ 0.272
-0.64%
$ 17.18 million $ 661,764
Feb 14, 2025 $ 0.274
+0.43%
$ 17.29 million $ 550,754
Feb 13, 2025 $ 0.273
-5.58%
$ 17.22 million $ 597,834
Feb 12, 2025 $ 0.289
+2.85%
$ 18.23 million $ 535,356
Feb 11, 2025 $ 0.281
-0.32%
$ 17.73 million $ 811,622
Feb 10, 2025 $ 0.282
+0.71%
$ 17.78 million $ 561,819
Feb 9, 2025 $ 0.28
-1.41%
$ 17.66 million $ 670,923
Feb 8, 2025 $ 0.284
-1.30%
$ 17.91 million $ 581,250
Feb 7, 2025 $ 0.287
-3.14%
$ 18.15 million $ 684,819
Feb 6, 2025 $ 0.297
-5.94%
$ 18.74 million $ 2.71 million
Feb 5, 2025 $ 0.315
+18.94%
$ 19.91 million $ 1.12 million
Feb 4, 2025 $ 0.265
-7.04%
$ 16.74 million $ 868,524
Feb 3, 2025 $ 0.285
-11.17%
$ 18 million $ 1.12 million
Feb 2, 2025 $ 0.321
-9.23%
$ 20.27 million $ 816,649
Feb 1, 2025 $ 0.354
+1.26%
$ 22.33 million $ 813,362
Jan 31, 2025 $ 0.349
+1.18%
$ 22.05 million $ 630,092
Jan 30, 2025 $ 0.345
-0.97%
$ 21.8 million $ 785,108
Jan 29, 2025 $ 0.349
-0.61%
$ 22.01 million $ 706,435
Jan 28, 2025 $ 0.351
-4.27%
$ 22.15 million $ 680,239
Jan 27, 2025 $ 0.366
+1.49%
$ 23.14 million $ 1.09 million
Jan 26, 2025 $ 0.362
-10.39%
$ 22.84 million $ 2.2 million
Jan 25, 2025 $ 0.404
+17.38%
$ 25.5 million $ 1.24 million
Jan 24, 2025 $ 0.344
-1.83%
$ 21.72 million $ 664,744
Jan 23, 2025 $ 0.35
-1.48%
$ 22.12 million $ 584,293