Swarm Historical Data

BZZ Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.175
+9.11%
$ 11.04 million $ 157,669
Feb 3, 2026 $ 0.158
+8.39%
$ 9.99 million $ 157,217
Feb 2, 2026 $ 0.146
-24.96%
$ 9.22 million $ 376,851
Feb 1, 2026 $ 0.184
-4.65%
$ 11.64 million $ 158,941
Jan 31, 2026 $ 0.19
-2.26%
$ 12 million $ 159,642
Jan 30, 2026 $ 0.194
+16.62%
$ 12.23 million $ 162,770
Jan 29, 2026 $ 0.166
-19.48%
$ 10.48 million $ 203,193
Jan 28, 2026 $ 0.211
+4.55%
$ 13.36 million $ 165,923
Jan 27, 2026 $ 0.199
+13.07%
$ 12.56 million $ 171,449
Jan 26, 2026 $ 0.176
-1.87%
$ 11.11 million $ 186,413
Jan 25, 2026 $ 0.179
-5.39%
$ 11.32 million $ 211,354
Jan 24, 2026 $ 0.189
-1.30%
$ 11.96 million $ 191,970
Jan 23, 2026 $ 0.192
+2.74%
$ 12.12 million $ 318,711
Jan 22, 2026 $ 0.187
+10.85%
$ 11.79 million $ 174,956
Jan 21, 2026 $ 0.169
+2.13%
$ 10.65 million $ 396,429
Jan 20, 2026 $ 0.165
-10.31%
$ 10.42 million $ 282,391
Jan 19, 2026 $ 0.184
-1.44%
$ 11.62 million $ 191,021
Jan 18, 2026 $ 0.187
+0.96%
$ 11.79 million $ 190,227
Jan 17, 2026 $ 0.185
-0.80%
$ 11.69 million $ 206,604
Jan 16, 2026 $ 0.187
-4.98%
$ 11.77 million $ 202,015
Jan 15, 2026 $ 0.196
-0.87%
$ 12.4 million $ 203,024
Jan 14, 2026 $ 0.198
+3.16%
$ 12.51 million $ 202,859
Jan 13, 2026 $ 0.192
+4.01%
$ 12.12 million $ 149,959
Jan 12, 2026 $ 0.185
+0.10%
$ 11.68 million $ 192,486
Jan 11, 2026 $ 0.185
+0.51%
$ 11.66 million $ 192,228
Jan 10, 2026 $ 0.184
-1.92%
$ 11.61 million $ 204,564
Jan 9, 2026 $ 0.187
+0.18%
$ 11.83 million $ 196,148
Jan 8, 2026 $ 0.187
-2.06%
$ 11.81 million $ 193,938
Jan 7, 2026 $ 0.191
-0.83%
$ 12.06 million $ 195,099
Jan 6, 2026 $ 0.193
+0.03%
$ 12.16 million $ 196,629
Jan 5, 2026 $ 0.192
-7.97%
$ 12.15 million $ 196,310
Jan 4, 2026 $ 0.209
+17.04%
$ 13.21 million $ 518,045
Jan 3, 2026 $ 0.179
+2.00%
$ 11.29 million $ 363,734
Jan 2, 2026 $ 0.175
-1.13%
$ 11.06 million $ 491,317
Jan 1, 2026 $ 0.177
-1.31%
$ 11.19 million $ 476,163
Dec 31, 2025 $ 0.18
-1.48%
$ 11.33 million $ 432,787
Dec 30, 2025 $ 0.182
+5.62%
$ 11.52 million $ 358,564
Dec 29, 2025 $ 0.173
+0.96%
$ 10.9 million $ 357,235
Dec 28, 2025 $ 0.171
-1.59%
$ 10.8 million $ 353,310
Dec 27, 2025 $ 0.173
-11.32%
$ 10.97 million $ 366,532
Dec 26, 2025 $ 0.195
+4.29%
$ 12.3 million $ 326,886
Dec 25, 2025 $ 0.184
-6.05%
$ 11.81 million $ 364,891
Dec 24, 2025 $ 0.194
+14.76%
$ 12.37 million $ 378,291
Dec 23, 2025 $ 0.169
-2.70%
$ 10.69 million $ 369,138
Dec 22, 2025 $ 0.163
+3.43%
$ 10.96 million $ 362,429
Dec 21, 2025 $ 0.158
+0.21%
$ 9.95 million $ 397,254
Dec 20, 2025 $ 0.157
+1.99%
$ 9.95 million $ 315,625
Dec 19, 2025 $ 0.154
+11.98%
$ 9.74 million $ 313,114
Dec 18, 2025 $ 0.138
-7.78%
$ 8.7 million $ 340,795
Dec 17, 2025 $ 0.149
-1.28%
$ 9.42 million $ 316,512