Swarm Historical Data

BZZ Page 8
Download
Date Close Price change Market cap Trading volume
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
May 16, 2025 $ 0.203
-8.97%
$ 12.8 million $ 562,249
May 15, 2025 $ 0.223
-12.28%
$ 14.08 million $ 298,646
May 14, 2025 $ 0.253
-5.45%
$ 16 million $ 414,038
May 13, 2025 $ 0.268
-5.68%
$ 16.92 million $ 575,141
May 12, 2025 $ 0.284
-4.79%
$ 17.94 million $ 370,505
May 11, 2025 $ 0.3
+0.85%
$ 18.93 million $ 334,871
May 10, 2025 $ 0.297
+5.42%
$ 18.77 million $ 517,995
May 9, 2025 $ 0.282
-4.12%
$ 17.81 million $ 1.56 million
May 8, 2025 $ 0.294
+7.63%
$ 18.58 million $ 527,037
May 7, 2025 $ 0.273
-0.09%
$ 17.26 million $ 447,946
May 6, 2025 $ 0.274
-0.07%
$ 17.28 million $ 411,217
May 5, 2025 $ 0.274
+1.10%
$ 17.29 million $ 400,373
May 4, 2025 $ 0.271
-1.59%
$ 17.1 million $ 366,296
May 3, 2025 $ 0.275
-6.35%
$ 17.38 million $ 368,334
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