Swarm Historical Data

BZZ Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.425
-5.62%
$ 26.82 million $ 1.61 million
Nov 10, 2024 $ 0.45
+0.14%
$ 28.44 million $ 972,312
Nov 9, 2024 $ 0.45
-0.46%
$ 28.41 million $ 933,357
Nov 8, 2024 $ 0.452
-3.30%
$ 28.54 million $ 804,570
Nov 7, 2024 $ 0.467
-7.74%
$ 29.51 million $ 992,096
Nov 6, 2024 $ 0.506
+0.94%
$ 31.99 million $ 1.2 million
Nov 5, 2024 $ 0.502
+5.53%
$ 31.68 million $ 1.65 million
Nov 4, 2024 $ 0.498
+8.92%
$ 31.45 million $ 2.04 million
Nov 3, 2024 $ 0.458
+30.11%
$ 28.94 million $ 3.19 million
Nov 2, 2024 $ 0.352
-2.07%
$ 22.24 million $ 673,958
Nov 1, 2024 $ 0.36
-13.61%
$ 22.71 million $ 1.07 million
Oct 31, 2024 $ 0.416
+22.78%
$ 26.29 million $ 1.27 million
Oct 30, 2024 $ 0.339
+1.05%
$ 21.42 million $ 786,506
Oct 29, 2024 $ 0.336
+4.15%
$ 21.2 million $ 875,967
Oct 28, 2024 $ 0.322
+3.29%
$ 20.34 million $ 784,213
Oct 27, 2024 $ 0.312
-3.24%
$ 19.71 million $ 660,260
Oct 26, 2024 $ 0.323
-7.45%
$ 20.37 million $ 843,166
Oct 25, 2024 $ 0.348
-12.90%
$ 22 million $ 1.83 million
Oct 24, 2024 $ 0.4
+10.59%
$ 25.29 million $ 5.44 million
Oct 23, 2024 $ 0.361
+25.39%
$ 22.8 million $ 1.54 million
Oct 22, 2024 $ 0.288
+7.74%
$ 18.17 million $ 993,032
Oct 21, 2024 $ 0.267
+2.76%
$ 16.86 million $ 720,677
Oct 20, 2024 $ 0.26
+3.26%
$ 16.4 million $ 521,799
Oct 19, 2024 $ 0.252
-2.41%
$ 15.89 million $ 447,626
Oct 18, 2024 $ 0.258
+1.53%
$ 16.28 million $ 456,417
Oct 17, 2024 $ 0.254
-2.41%
$ 16.03 million $ 460,423
Oct 16, 2024 $ 0.26
-0.61%
$ 16.42 million $ 457,545
Oct 15, 2024 $ 0.262
-1.63%
$ 16.52 million $ 608,110
Oct 14, 2024 $ 0.266
+2.34%
$ 16.79 million $ 608,244
Oct 13, 2024 $ 0.26
-2.75%
$ 16.42 million $ 439,817
Oct 12, 2024 $ 0.268
-1.95%
$ 16.91 million $ 465,645
Oct 11, 2024 $ 0.273
+4.69%
$ 17.25 million $ 503,842
Oct 10, 2024 $ 0.261
-3.33%
$ 16.47 million $ 456,816
Oct 9, 2024 $ 0.27
-2.41%
$ 17.04 million $ 448,196
Oct 8, 2024 $ 0.277
-0.87%
$ 17.46 million $ 473,732
Oct 7, 2024 $ 0.279
+0.56%
$ 17.61 million $ 438,159
Oct 6, 2024 $ 0.277
+1.03%
$ 17.52 million $ 423,585
Oct 5, 2024 $ 0.275
-0.12%
$ 17.34 million $ 444,335
Oct 4, 2024 $ 0.275
+0.46%
$ 17.36 million $ 462,219
Oct 3, 2024 $ 0.274
+1.13%
$ 17.28 million $ 1.15 million
Oct 2, 2024 $ 0.27
+0.58%
$ 17.07 million $ 469,393
Oct 1, 2024 $ 0.269
-4.90%
$ 16.97 million $ 499,268
Sep 30, 2024 $ 0.283
-1.20%
$ 17.87 million $ 437,087
Sep 29, 2024 $ 0.286
+1.46%
$ 18.09 million $ 431,944
Sep 28, 2024 $ 0.282
+0.77%
$ 17.83 million $ 502,606
Sep 27, 2024 $ 0.28
+1.19%
$ 17.69 million $ 508,402
Sep 26, 2024 $ 0.277
+1.34%
$ 17.48 million $ 429,952
Sep 25, 2024 $ 0.273
-1.94%
$ 17.26 million $ 478,074
Sep 24, 2024 $ 0.279
+4.48%
$ 17.6 million $ 433,286
Sep 23, 2024 $ 0.267
-0.56%
$ 16.84 million $ 522,473