Swarm (BZZ) historical data and Live price

Swarm

BZZ

$ 0.445225 + 2.174 %

0.00000716 BTC

MARKET CAP
23.419 M

24H VOLUME
1.062 M

CIRC.SUPPLY
52.601 M

MAX SUPPLY

BZZ

USD

Rank815

1H -0.74 %

24H 2.17 %

7D -23.54 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	0.451	0.456	0.422	0.424	997,052.62	22,287,868.67
4/16/24	0.433	0.451	0.425	0.451	951,388.42	23,716,184.77
4/15/24	0.476	0.48	0.433	0.433	1,309,865	22,762,177.91
4/14/24	0.46	0.488	0.442	0.476	1,254,522.32	25,036,828.83
4/13/24	0.528	0.528	0.45	0.46	1,341,489.3	24,182,954.56
4/12/24	0.567	0.57	0.487	0.528	1,336,940.23	27,755,987.08
4/11/24	0.577	0.595	0.566	0.567	984,732.59	29,831,051.87
4/10/24	0.568	0.578	0.559	0.578	1,032,529.61	30,383,771.39
4/9/24	0.578	0.581	0.564	0.568	993,711.4	29,864,619.45
4/8/24	0.57	0.59	0.568	0.578	1,131,642.51	30,387,811.32
4/7/24	0.575	0.581	0.563	0.57	1,172,461.68	30,001,954.74
4/6/24	0.584	0.586	0.575	0.576	1,079,727.07	30,273,868.36
4/5/24	0.598	0.601	0.58	0.584	1,153,020.9	30,726,629.91
4/4/24	0.576	0.611	0.573	0.598	1,323,416.29	31,460,622.46
4/3/24	0.586	0.596	0.57	0.576	1,088,035.99	30,298,119.52
4/2/24	0.636	0.648	0.585	0.586	1,614,301.8	30,827,916.91
4/1/24	0.622	0.639	0.6	0.637	1,213,916.59	33,503,100.96
3/31/24	0.632	0.634	0.615	0.622	1,140,676.97	32,718,292.84
3/30/24	0.63	0.646	0.626	0.631	1,087,793.12	33,197,133.28
3/29/24	0.614	0.645	0.608	0.629	1,396,310.37	33,112,044.38
3/28/24	0.597	0.615	0.593	0.614	1,177,408.37	32,278,956.22
3/27/24	0.632	0.634	0.597	0.597	1,504,929.61	31,383,492.66
3/26/24	0.608	0.662	0.608	0.632	1,740,768.25	33,260,674.92
3/25/24	0.605	0.61	0.589	0.608	1,120,381.73	31,966,679.21
3/24/24	0.585	0.606	0.578	0.605	1,059,476.31	31,846,793.35
3/23/24	0.595	0.603	0.58	0.584	1,165,039.76	30,728,351.01
3/22/24	0.605	0.618	0.561	0.595	1,342,017.68	31,313,439.33
3/21/24	0.608	0.62	0.6	0.605	1,245,410.95	31,814,851.85
3/20/24	0.603	0.611	0.572	0.609	1,730,449.16	32,018,315.37
3/19/24	0.623	0.736	0.601	0.603	4,006,901.44	31,707,372.35
3/18/24	0.599	0.629	0.568	0.621	1,895,452.5	32,750,096.14
3/17/24	0.557	0.61	0.545	0.601	2,170,353.82	31,615,635.46
3/16/24	0.6	0.613	0.557	0.557	1,854,453.56	29,305,594.49
3/15/24	0.587	0.612	0.544	0.6	2,048,747.9	31,560,562.51
3/14/24	0.599	0.605	0.576	0.587	1,425,574.01	30,865,155.39
3/13/24	0.629	0.64	0.596	0.599	1,206,423.31	31,488,201.63
3/12/24	0.609	0.635	0.6	0.629	1,510,747.91	33,088,079.75
3/11/24	0.619	0.64	0.596	0.609	1,676,233.53	32,054,744.79
3/10/24	0.56	0.636	0.548	0.619	1,889,146.83	32,563,202.93
3/9/24	0.536	0.587	0.536	0.56	1,611,064.1	29,437,180.85
3/8/24	0.511	0.563	0.511	0.536	1,431,334.43	28,184,088.05
3/7/24	0.5	0.523	0.496	0.511	1,247,121.06	26,876,794.39
3/6/24	0.484	0.5	0.475	0.5	1,232,333.88	26,286,577.51
3/5/24	0.528	0.529	0.483	0.484	1,493,029.54	25,459,490.77
3/4/24	0.559	0.559	0.512	0.528	1,543,873.15	27,786,677.51
3/3/24	0.546	0.566	0.514	0.56	1,636,835.1	29,447,309.58
3/2/24	0.484	0.564	0.481	0.546	1,633,640.05	28,736,376.35
3/1/24	0.484	0.493	0.472	0.485	1,256,554.84	25,488,015.29
2/29/24	0.508	0.519	0.485	0.485	1,240,084.16	25,494,325.62
2/28/24	0.508	0.56	0.5	0.508	1,571,092.01	26,711,844.27
2/27/24	0.498	0.513	0.497	0.508	1,034,785.43	26,739,598.18
2/26/24	0.486	0.499	0.483	0.498	904,059.63	26,190,129.87
2/25/24	0.484	0.49	0.478	0.485	898,657.16	25,537,056.27
2/24/24	0.505	0.505	0.483	0.484	854,526.08	25,474,814.48
2/23/24	0.503	0.509	0.495	0.505	984,338.81	26,553,375.26
2/22/24	0.484	0.527	0.475	0.503	1,254,027.55	26,458,077.92
2/21/24	0.505	0.505	0.473	0.484	856,842.25	25,448,897.95
2/20/24	0.53	0.558	0.496	0.504	1,476,549.06	26,535,027.48
2/19/24	0.482	0.529	0.479	0.529	1,198,389.68	27,829,479.57
2/18/24	0.466	0.486	0.465	0.482	995,729.01	25,370,797.24
2/17/24	0.439	0.473	0.439	0.466	1,063,783.56	24,530,855.15
2/16/24	0.426	0.441	0.426	0.439	872,841.44	23,103,761.25
2/15/24	0.428	0.434	0.422	0.426	760,045.18	22,383,298.19
2/14/24	0.412	0.431	0.411	0.428	972,619.34	22,534,485.01
2/13/24	0.436	0.436	0.412	0.412	906,942.01	21,690,467.01
2/12/24	0.381	0.437	0.381	0.436	1,204,743.33	22,936,651.64
2/11/24	0.396	0.397	0.381	0.381	916,564.73	20,050,119.61
2/10/24	0.384	0.397	0.383	0.396	811,109.09	20,855,596.62
2/9/24	0.4	0.404	0.38	0.384	1,038,279.24	20,197,032.97
2/8/24	0.402	0.409	0.393	0.4	943,409.01	21,064,716.83
2/7/24	0.397	0.405	0.393	0.402	872,845.09	21,142,036.91
2/6/24	0.398	0.407	0.392	0.397	946,210.22	20,867,386.33
2/5/24	0.397	0.402	0.388	0.398	853,229.43	20,953,067.09
2/4/24	0.395	0.398	0.389	0.397	791,929.77	20,890,185.06
2/3/24	0.393	0.397	0.387	0.395	976,785.7	20,752,914.67
2/2/24	0.403	0.405	0.392	0.393	916,845.37	20,690,909.71
2/1/24	0.411	0.411	0.401	0.403	860,007.84	21,201,320.72
1/31/24	0.419	0.419	0.408	0.411	927,663.45	21,600,487.27
1/30/24	0.434	0.438	0.419	0.419	864,891.28	22,036,370.11
1/29/24	0.442	0.442	0.433	0.434	819,881.99	22,851,024.92
1/28/24	0.435	0.442	0.435	0.441	743,971.76	23,214,528.12
1/27/24	0.456	0.456	0.433	0.435	816,659.38	22,898,934.52
1/26/24	0.433	0.461	0.432	0.456	1,186,321.46	23,970,741.77
1/25/24	0.446	0.45	0.432	0.433	1,217,989.7	22,757,187
1/24/24	0.447	0.452	0.443	0.446	1,149,978.06	23,438,029.5
1/23/24	0.468	0.474	0.442	0.447	973,518.46	23,516,847.43
1/22/24	0.464	0.476	0.461	0.468	892,006.34	24,608,334.97
1/21/24	0.473	0.48	0.463	0.464	858,675.24	24,392,587.94
1/20/24	0.473	0.477	0.467	0.473	796,513.25	24,862,558.49
1/19/24	0.482	0.559	0.466	0.473	1,559,241.93	24,892,143.57

Similar Coins