Market Cap $2.77T
0.43%
Volume 24h $249.42B
-16.06%
BTC % 54.5%
-0.33%
ETH % 12.92%
0.38%
Coins
29.449
+12
Exchanges
885
Last update
29 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.470208 | $0.470208 | $0.516351 | $0.504905 | $5,739,122 | $24,733,303 |
| Nov-06 2024 | $0.507181 | $0.472676 | $0.510503 | $0.500121 | $5,278,834 | $26,678,065 |
| Nov-05 2024 | $0.494073 | $0.44829 | $0.494073 | $0.484681 | $5,689,994 | $25,988,571 |
| Nov-04 2024 | $0.475174 | $0.440737 | $0.489264 | $0.445118 | $5,332,725 | $24,994,482 |
| Nov-03 2024 | $0.433683 | $0.340291 | $0.487021 | $0.351705 | $6,680,490 | $22,812,045 |
| Nov-02 2024 | $0.352047 | $0.348095 | $0.368061 | $0.355372 | $2,196,545 | $18,517,948 |
| Nov-01 2024 | $0.358991 | $0.357733 | $0.414753 | $0.414753 | $2,997,022 | $18,883,178 |
| Oct-31 2024 | $0.421496 | $0.338181 | $0.422985 | $0.340706 | $5,338,625 | $22,171,010 |
| Oct-30 2024 | $0.339021 | $0.336676 | $0.355676 | $0.33914 | $4,426,390 | $17,832,754 |
| Oct-29 2024 | $0.336192 | $0.320606 | $0.340983 | $0.320606 | $2,640,329 | $17,683,954 |
| Oct-28 2024 | $0.321825 | $0.311385 | $0.328617 | $0.311475 | $2,626,474 | $16,928,251 |
| Oct-27 2024 | $0.311484 | $0.302668 | $0.325542 | $0.32202 | $2,866,553 | $16,384,269 |
| Oct-26 2024 | $0.323958 | $0.323958 | $0.352658 | $0.346449 | $2,827,840 | $17,040,409 |
| Oct-25 2024 | $0.353916 | $0.353916 | $0.399897 | $0.394752 | $5,454,858 | $18,616,238 |
| Oct-24 2024 | $0.38853 | $0.314883 | $0.420311 | $0.392882 | $13,963,503 | $20,436,960 |