Market Cap $2.77T
-1.89%
Volume 24h $332.67B
16.2%
BTC % 54.93%
-0.63%
ETH % 9.82%
0.71%
Coins
34.192
+8
Exchanges
885
Last update
3 Minutes ago
Swarm (BZZ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.131478 | $0.131478 | $0.146423 | $0.146022 | $375,926 | $6,915,831 |
| Feb-02 2026 | $0.145185 | $0.141402 | $0.151128 | $0.142848 | $388,146 | $7,636,867 |
| Feb-01 2026 | $0.144006 | $0.138473 | $0.145327 | $0.1385 | $364,597 | $7,574,849 |
| Jan-31 2026 | $0.138852 | $0.132335 | $0.165384 | $0.161809 | $384,875 | $7,303,728 |
| Jan-30 2026 | $0.161265 | $0.157305 | $0.166166 | $0.165343 | $366,100 | $8,482,665 |
| Jan-29 2026 | $0.158602 | $0.158602 | $0.171091 | $0.168828 | $368,736 | $8,342,621 |
| Jan-28 2026 | $0.169059 | $0.168848 | $0.179182 | $0.171291 | $376,810 | $8,892,661 |
| Jan-27 2026 | $0.176921 | $0.175391 | $0.176946 | $0.175892 | $374,663 | $9,306,184 |
| Jan-26 2026 | $0.17594 | $0.175518 | $0.178789 | $0.177113 | $366,917 | $9,254,612 |
| Jan-25 2026 | $0.178618 | $0.171844 | $0.191147 | $0.191053 | $388,912 | $9,395,428 |
| Jan-24 2026 | $0.191195 | $0.186125 | $0.193001 | $0.186244 | $369,920 | $10,056,984 |
| Jan-23 2026 | $0.186365 | $0.18478 | $0.18848 | $0.186529 | $379,083 | $9,802,948 |
| Jan-22 2026 | $0.18742 | $0.17036 | $0.18862 | $0.17036 | $408,239 | $9,858,444 |
| Jan-21 2026 | $0.166344 | $0.158007 | $0.168708 | $0.163684 | $404,177 | $8,749,843 |
| Jan-20 2026 | $0.162549 | $0.153622 | $0.1842 | $0.183868 | $465,151 | $8,550,198 |