Swarm (BZZ) historical data and Live price

ethereum-swarm

Swarm

BZZ
$ 0.419966 + 1.125 % 0.00000615 BTC
MARKET CAP
22.09 M
24H VOLUME
1.535 M
CIRC.SUPPLY
52.601 M
MAX SUPPLY
63.149 M
Rank890
1H 0.92 %
24H 1.12 %
7D 14.30 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/23/240.4170.4540.4080.4171,831,678.4721,947,314.38
5/22/240.4170.4320.4050.4171,584,750.7221,927,340.24
5/21/240.4110.450.4110.4171,709,507.0721,938,033.97
5/20/240.3980.4490.3940.4112,775,225.9821,634,875.75
5/19/240.3550.4150.3520.3982,365,119.420,932,009.7
5/18/240.3680.3770.3540.3551,597,135.8718,651,541.22
5/17/240.3640.3760.3540.3681,806,814.8819,334,442.7
5/16/240.3570.3790.3520.3641,707,840.4319,159,651.44
5/15/240.3550.360.3470.3571,696,227.2318,773,443.22
5/14/240.3660.3760.3530.3551,489,616.1418,665,588.1
5/13/240.3730.3950.3650.3661,561,07819,230,483.06
5/12/240.4040.4070.3710.3731,688,034.9219,645,828.63
5/11/240.3770.4560.3640.4042,096,763.3521,240,577.41
5/10/240.4050.4140.3590.3771,837,825.619,824,790.65
5/5/240.4840.4840.4530.4621,228,295.0824,310,111.09
5/4/240.4730.5030.4550.4841,536,303.9225,435,540.12
5/3/240.4840.4940.4610.4731,446,120.4624,884,445.01
5/2/240.4930.5360.4830.4841,672,392.7525,449,970.14
5/1/240.50.5030.4720.4931,318,515.5725,932,629.62
4/30/240.5540.5590.4880.51,278,950.8426,288,576.88
4/29/240.5110.5660.5050.5551,522,168.4829,170,763.59
4/28/240.5120.5250.510.511,212,911.2426,825,117.18
4/27/240.5160.5330.5090.5121,128,476.3626,947,958.67
4/26/240.4620.5230.4540.5161,473,792.1627,144,688.9
4/25/240.4720.4740.4520.462989,825.7824,319,983.33
4/24/240.4860.4940.4690.4721,019,238.5324,818,214.77
4/23/240.5160.5180.4820.4861,157,992.5625,572,031.36
4/22/240.5160.5510.5080.5161,462,980.4627,118,724.51
4/21/240.4420.5360.4420.5161,655,824.227,127,238.65
4/20/240.4220.4510.4210.4421,020,798.5123,264,923.17
4/19/240.4360.4370.4180.4221,042,942.0722,220,603.94
4/18/240.4240.4490.4230.4361,102,632.0122,954,620.62
4/17/240.4510.4560.4220.424997,052.6222,287,868.67
4/16/240.4330.4510.4250.451951,388.4223,716,184.77
4/15/240.4760.480.4330.4331,309,86522,762,177.91
4/14/240.460.4880.4420.4761,254,522.3225,036,828.83
4/13/240.5280.5280.450.461,341,489.324,182,954.56
4/12/240.5670.570.4870.5281,336,940.2327,755,987.08
4/11/240.5770.5950.5660.567984,732.5929,831,051.87
4/10/240.5680.5780.5590.5781,032,529.6130,383,771.39
4/9/240.5780.5810.5640.568993,711.429,864,619.45
4/8/240.570.590.5680.5781,131,642.5130,387,811.32
4/7/240.5750.5810.5630.571,172,461.6830,001,954.74
4/6/240.5840.5860.5750.5761,079,727.0730,273,868.36
4/5/240.5980.6010.580.5841,153,020.930,726,629.91
4/4/240.5760.6110.5730.5981,323,416.2931,460,622.46
4/3/240.5860.5960.570.5761,088,035.9930,298,119.52
4/2/240.6360.6480.5850.5861,614,301.830,827,916.91
4/1/240.6220.6390.60.6371,213,916.5933,503,100.96
3/31/240.6320.6340.6150.6221,140,676.9732,718,292.84
3/30/240.630.6460.6260.6311,087,793.1233,197,133.28
3/29/240.6140.6450.6080.6291,396,310.3733,112,044.38
3/28/240.5970.6150.5930.6141,177,408.3732,278,956.22
3/27/240.6320.6340.5970.5971,504,929.6131,383,492.66
3/26/240.6080.6620.6080.6321,740,768.2533,260,674.92
3/25/240.6050.610.5890.6081,120,381.7331,966,679.21
3/24/240.5850.6060.5780.6051,059,476.3131,846,793.35
3/23/240.5950.6030.580.5841,165,039.7630,728,351.01
3/22/240.6050.6180.5610.5951,342,017.6831,313,439.33
3/21/240.6080.620.60.6051,245,410.9531,814,851.85
3/20/240.6030.6110.5720.6091,730,449.1632,018,315.37
3/19/240.6230.7360.6010.6034,006,901.4431,707,372.35
3/18/240.5990.6290.5680.6211,895,452.532,750,096.14
3/17/240.5570.610.5450.6012,170,353.8231,615,635.46
3/16/240.60.6130.5570.5571,854,453.5629,305,594.49
3/15/240.5870.6120.5440.62,048,747.931,560,562.51
3/14/240.5990.6050.5760.5871,425,574.0130,865,155.39
3/13/240.6290.640.5960.5991,206,423.3131,488,201.63
3/12/240.6090.6350.60.6291,510,747.9133,088,079.75
3/11/240.6190.640.5960.6091,676,233.5332,054,744.79
3/10/240.560.6360.5480.6191,889,146.8332,563,202.93
3/9/240.5360.5870.5360.561,611,064.129,437,180.85
3/8/240.5110.5630.5110.5361,431,334.4328,184,088.05
3/7/240.50.5230.4960.5111,247,121.0626,876,794.39
3/6/240.4840.50.4750.51,232,333.8826,286,577.51
3/5/240.5280.5290.4830.4841,493,029.5425,459,490.77
3/4/240.5590.5590.5120.5281,543,873.1527,786,677.51
3/3/240.5460.5660.5140.561,636,835.129,447,309.58
3/2/240.4840.5640.4810.5461,633,640.0528,736,376.35
3/1/240.4840.4930.4720.4851,256,554.8425,488,015.29
2/29/240.5080.5190.4850.4851,240,084.1625,494,325.62
2/28/240.5080.560.50.5081,571,092.0126,711,844.27
2/27/240.4980.5130.4970.5081,034,785.4326,739,598.18
2/26/240.4860.4990.4830.498904,059.6326,190,129.87
2/25/240.4840.490.4780.485898,657.1625,537,056.27
2/24/240.5050.5050.4830.484854,526.0825,474,814.48
2/23/240.5030.5090.4950.505984,338.8126,553,375.26
2/22/240.4840.5270.4750.5031,254,027.5526,458,077.92
2/21/240.5050.5050.4730.484856,842.2525,448,897.95
2/20/240.530.5580.4960.5041,476,549.0626,535,027.48