Swarm (BZZ) historical data and Live price

Swarm

BZZ

$ 0.300364 + 0.931 %

0.0000044 BTC

MARKET CAP
15.799 M

24H VOLUME
1.065 M

CIRC.SUPPLY
52.601 M

MAX SUPPLY
63.149 M

BZZ

USD

Rank881

1H -0.05 %

24H 0.93 %

7D -8.88 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.285	0.303	0.283	0.301	1,157,799.27	15,819,491.19
7/25/24	0.308	0.309	0.279	0.285	1,400,652.89	14,967,354.02
7/24/24	0.314	0.315	0.308	0.308	1,220,583.2	16,224,470.75
7/23/24	0.322	0.331	0.309	0.314	1,345,247.75	16,520,493.2
7/22/24	0.331	0.333	0.322	0.322	12,746,703.03	16,952,222.34
7/21/24	0.333	0.334	0.328	0.331	1,940,981.29	17,399,421.56
7/20/24	0.328	0.334	0.325	0.333	1,523,553.37	17,533,335.07
7/19/24	0.331	0.332	0.322	0.327	1,748,564.7	17,214,132.46
7/18/24	0.333	0.342	0.331	0.331	1,660,796.32	17,436,062.97
7/17/24	0.33	0.335	0.327	0.333	1,835,897.85	17,501,439.4
7/16/24	0.337	0.344	0.32	0.33	2,517,169.31	17,361,816.9
7/15/24	0.32	0.337	0.32	0.336	2,328,630.42	17,698,547.29
7/14/24	0.307	0.321	0.307	0.32	1,945,925.08	16,848,890.03
7/13/24	0.306	0.312	0.306	0.307	1,647,441.97	16,148,110.58
7/12/24	0.312	0.312	0.298	0.306	1,603,301.82	16,118,567.66
7/11/24	0.312	0.317	0.306	0.312	1,769,631.36	16,414,658.24
7/10/24	0.318	0.34	0.31	0.311	2,032,441.85	16,371,967.53
7/9/24	0.319	0.325	0.315	0.318	1,619,884.5	16,752,172.64
7/8/24	0.311	0.331	0.305	0.319	2,060,023.84	16,756,854.06
7/7/24	0.34	0.349	0.31	0.311	1,652,509.63	16,344,936.18
7/6/24	0.327	0.34	0.323	0.34	2,075,965.9	17,859,335.14
7/5/24	0.354	0.356	0.306	0.326	2,924,596.83	17,173,523.61
7/4/24	0.368	0.372	0.348	0.354	2,383,641.58	18,631,432.98
7/3/24	0.387	0.387	0.363	0.369	2,243,979.06	19,390,495.28
7/2/24	0.389	0.427	0.381	0.387	2,650,964.69	20,371,798.24
7/1/24	0.377	0.408	0.37	0.389	2,588,011.22	20,484,433.63
6/30/24	0.385	0.386	0.372	0.377	1,693,315.48	19,808,886.63
6/29/24	0.38	0.412	0.38	0.385	2,535,205.75	20,255,562.57
6/28/24	0.401	0.407	0.38	0.38	1,915,217.62	20,010,682.73
6/27/24	0.388	0.43	0.386	0.401	2,564,258.91	21,078,535.76
6/26/24	0.396	0.412	0.386	0.388	1,953,398.2	20,391,018
6/25/24	0.398	0.42	0.396	0.396	2,135,877.33	20,845,414.82
6/24/24	0.417	0.417	0.382	0.398	2,254,023.58	20,948,480.71
6/23/24	0.429	0.452	0.413	0.417	2,460,913.86	21,943,971.68
6/22/24	0.452	0.452	0.421	0.429	2,197,814.78	22,547,239.28
6/21/24	0.528	0.546	0.448	0.452	3,699,208.52	23,784,201.54
6/20/24	0.556	0.584	0.479	0.53	3,273,488.75	27,867,758.26
6/19/24	0.552	0.601	0.551	0.556	3,336,776.78	29,255,804.4
6/18/24	0.551	0.62	0.485	0.552	4,505,583.45	29,021,253.3
6/17/24	0.598	0.664	0.528	0.55	6,310,120.76	28,952,645.19
6/16/24	0.524	0.647	0.524	0.598	3,987,165.06	31,456,807.7
6/15/24	0.564	0.614	0.521	0.524	2,641,194.06	27,588,163.02
6/14/24	0.647	0.659	0.553	0.561	5,768,316.12	29,498,619.86
6/13/24	0.526	0.681	0.466	0.651	6,647,200.3	34,240,337.9
6/12/24	0.62	0.689	0.505	0.526	8,064,518.27	27,672,432.18
6/11/24	0.503	0.788	0.479	0.621	21,093,126.8	32,660,818.16
6/10/24	0.373	0.558	0.363	0.505	4,947,573.65	26,563,203.69
6/9/24	0.347	0.379	0.345	0.373	1,202,237.5	19,622,029.67
6/8/24	0.356	0.362	0.345	0.347	1,186,335.46	18,264,050
6/7/24	0.361	0.373	0.355	0.356	1,769,771.16	18,708,543.61
6/6/24	0.37	0.374	0.358	0.361	1,494,911.74	18,969,913.59
6/5/24	0.367	0.372	0.358	0.37	1,567,769.53	19,455,712.45
6/4/24	0.376	0.376	0.358	0.367	1,511,689.02	19,302,403.8
6/3/24	0.373	0.38	0.366	0.376	2,405,622.16	19,778,478.47
6/2/24	0.378	0.394	0.372	0.373	2,130,336.89	19,640,225.59
6/1/24	0.386	0.396	0.371	0.379	1,876,780.49	19,913,893.47
5/31/24	0.375	0.419	0.371	0.386	2,887,411.2	20,320,536.52
5/30/24	0.398	0.399	0.371	0.372	2,906,666.8	19,596,772.1
5/29/24	0.402	0.435	0.394	0.399	2,349,155.73	20,984,817.1
5/28/24	0.411	0.412	0.395	0.403	1,828,284.01	21,160,048.39
5/27/24	0.431	0.435	0.407	0.411	1,513,129.46	21,619,107.35
5/26/24	0.42	0.44	0.414	0.431	1,483,694.96	22,683,506.56
5/25/24	0.417	0.424	0.409	0.42	1,565,179.48	22,091,539.19
5/24/24	0.417	0.446	0.407	0.417	1,513,875.41	21,947,348.67
5/23/24	0.417	0.454	0.408	0.417	1,831,678.47	21,947,314.38
5/22/24	0.417	0.432	0.405	0.417	1,584,750.72	21,927,340.24
5/21/24	0.411	0.45	0.411	0.417	1,709,507.07	21,938,033.97
5/20/24	0.398	0.449	0.394	0.411	2,775,225.98	21,634,875.75
5/19/24	0.355	0.415	0.352	0.398	2,365,119.4	20,932,009.7
5/18/24	0.368	0.377	0.354	0.355	1,597,135.87	18,651,541.22
5/17/24	0.364	0.376	0.354	0.368	1,806,814.88	19,334,442.7
5/16/24	0.357	0.379	0.352	0.364	1,707,840.43	19,159,651.44
5/15/24	0.355	0.36	0.347	0.357	1,696,227.23	18,773,443.22
5/14/24	0.366	0.376	0.353	0.355	1,489,616.14	18,665,588.1
5/13/24	0.373	0.395	0.365	0.366	1,561,078	19,230,483.06
5/12/24	0.404	0.407	0.371	0.373	1,688,034.92	19,645,828.63
5/11/24	0.377	0.456	0.364	0.404	2,096,763.35	21,240,577.41
5/10/24	0.405	0.414	0.359	0.377	1,837,825.6	19,824,790.65
5/5/24	0.484	0.484	0.453	0.462	1,228,295.08	24,310,111.09
5/4/24	0.473	0.503	0.455	0.484	1,536,303.92	25,435,540.12
5/3/24	0.484	0.494	0.461	0.473	1,446,120.46	24,884,445.01
5/2/24	0.493	0.536	0.483	0.484	1,672,392.75	25,449,970.14
5/1/24	0.5	0.503	0.472	0.493	1,318,515.57	25,932,629.62
4/30/24	0.554	0.559	0.488	0.5	1,278,950.84	26,288,576.88
4/29/24	0.511	0.566	0.505	0.555	1,522,168.48	29,170,763.59
4/28/24	0.512	0.525	0.51	0.51	1,212,911.24	26,825,117.18
4/27/24	0.516	0.533	0.509	0.512	1,128,476.36	26,947,958.67
4/26/24	0.462	0.523	0.454	0.516	1,473,792.16	27,144,688.9
4/25/24	0.472	0.474	0.452	0.462	989,825.78	24,319,983.33
4/24/24	0.486	0.494	0.469	0.472	1,019,238.53	24,818,214.77

Similar Coins