Swarm(BZZ)Today
$0.136994
1 years ago
$0.27789
2 years ago
$0.251004
3 years ago
$0.443061
4 years ago
$5.24
Swarm Price History
(BZZ)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.137189 | $0.138381 | $0.131693 | $0.135791 | $108.606K |
2025-09-01 | $0.136642 | $0.14042 | $0.134944 | $0.136970 | $98,604.47 |
2025-08-31 | $0.136945 | $0.138529 | $0.135044 | $0.135917 | $106.344K |
2025-08-30 | $0.136701 | $0.137633 | $0.134881 | $0.136976 | $185.254K |
2025-08-29 | $0.138649 | $0.14015 | $0.134998 | $0.136727 | $185.054K |
2025-08-28 | $0.137823 | $0.14226 | $0.136279 | $0.137567 | $102.535K |
2025-08-27 | $0.137389 | $0.140754 | $0.135519 | $0.138956 | $184.406K |
2025-08-26 | $0.136935 | $0.139313 | $0.135293 | $0.137364 | $192.724K |
2025-08-25 | $0.135614 | $0.141174 | $0.135308 | $0.136935 | $186.242K |
2025-08-24 | $0.142345 | $0.141859 | $0.135493 | $0.135623 | $106.914K |
2025-08-23 | $0.136430 | $0.146412 | $0.13614 | $0.140062 | $118.587K |
2025-08-22 | $0.137439 | $0.139532 | $0.135277 | $0.136426 | $100.384K |
2025-08-21 | $0.140658 | $0.142814 | $0.135634 | $0.137466 | $114.618K |
2025-08-20 | $0.140512 | $0.142702 | $0.140213 | $0.140603 | $106.518K |
2025-08-19 | $0.140622 | $0.144485 | $0.140292 | $0.140516 | $89,861.21 |
2025-08-18 | $0.141558 | $0.144677 | $0.13962 | $0.140535 | $80,667.34 |
2025-08-17 | $0.142583 | $0.144134 | $0.139739 | $0.141558 | $172.757K |
2025-08-16 | $0.148405 | $0.149 | $0.132924 | $0.140001 | $112.860K |
2025-08-15 | $0.135214 | $0.152285 | $0.134464 | $0.148409 | $202.504K |
2025-08-14 | $0.141040 | $0.141895 | $0.134041 | $0.138181 | $195.443K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Swarm(BZZ)
