Market Cap $2.39T
-2.31%
Volume 24h $196.41B
2.93%
BTC % 53.8%
-0.35%
ETH % 9.39%
-0.1%
Coins
34.257
+4
Exchanges
885
Last update
1 minute 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-23 2026 | $0.098543 | $0.098543 | $0.101565 | $0.10087 | $283,365 | $5,183,446 |
| Feb-22 2026 | $0.101023 | $0.100745 | $0.10271 | $0.102171 | $272,795 | $5,313,896 |
| Feb-21 2026 | $0.102136 | $0.101065 | $0.10236 | $0.102248 | $282,203 | $5,372,448 |
| Feb-20 2026 | $0.102329 | $0.102143 | $0.107259 | $0.103691 | $334,829 | $5,382,594 |
| Feb-19 2026 | $0.101193 | $0.099739 | $0.101894 | $0.099739 | $262,677 | $5,322,827 |
| Feb-18 2026 | $0.102818 | $0.102573 | $0.105208 | $0.103442 | $265,189 | $5,408,346 |
| Feb-17 2026 | $0.102688 | $0.102688 | $0.110952 | $0.109472 | $341,788 | $5,401,487 |
| Feb-16 2026 | $0.10952 | $0.109019 | $0.114809 | $0.114641 | $296,171 | $5,760,852 |
| Feb-15 2026 | $0.11475 | $0.11475 | $0.117571 | $0.117571 | $294,935 | $6,035,936 |
| Feb-14 2026 | $0.117668 | $0.11425 | $0.118875 | $0.118875 | $306,049 | $6,189,433 |
| Feb-13 2026 | $0.118895 | $0.112012 | $0.120415 | $0.117463 | $384,828 | $6,253,977 |
| Feb-12 2026 | $0.117373 | $0.116047 | $0.127839 | $0.127839 | $297,626 | $6,173,926 |
| Feb-11 2026 | $0.116093 | $0.108995 | $0.134619 | $0.134619 | $390,013 | $6,106,609 |
| Feb-10 2026 | $0.1346 | $0.124297 | $0.145397 | $0.145397 | $456,053 | $7,080,091 |
| Feb-09 2026 | $0.137675 | $0.125658 | $0.137675 | $0.132669 | $387,850 | $7,241,845 |