Cap Mercado $2.08T
-0.68%
Volumen 24h $111.25B
-35.06%
BTC % 58.2176%
0.3%
ETH % 8.98015%
-1.96%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Swarm (BZZ), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Swarm (BZZ) en Dólar USD. Esta tabla muestra 1,802 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.05018 | $0.05002 | $0.05638 | $0.05556 | $13,879 | $2,639,501 |
| Jun-04 2026 | $0.05556 | $0.05514 | $0.05809 | $0.05802 | $10,738 | $2,922,493 |
| Jun-02 2026 | $0.06124 | $0.06118 | $0.06335 | $0.062509 | $10,479 | $3,221,264 |
| Jun-01 2026 | $0.06253 | $0.06105 | $0.06825 | $0.06607 | $16,489 | $3,289,119 |
| May-31 2026 | $0.06603 | $0.06167 | $0.06603 | $0.06167 | $12,194 | $3,473,222 |
| May-23 2026 | $0.073054 | $0.072102 | $0.074303 | $0.072271 | $312,462 | $3,842,696 |
| May-22 2026 | $0.073553 | $0.071782 | $0.074614 | $0.071926 | $297,107 | $3,868,946 |
| May-21 2026 | $0.070787 | $0.07048 | $0.074061 | $0.072911 | $280,178 | $3,723,466 |
| May-20 2026 | $0.070516 | $0.070516 | $0.073889 | $0.072161 | $278,968 | $3,709,226 |
| May-19 2026 | $0.072151 | $0.07071 | $0.073505 | $0.07071 | $274,478 | $3,795,235 |
| May-18 2026 | $0.070865 | $0.07047 | $0.070931 | $0.070931 | $288,488 | $3,727,593 |
| May-17 2026 | $0.071394 | $0.071394 | $0.073358 | $0.071854 | $285,418 | $3,755,424 |
| May-16 2026 | $0.071504 | $0.070931 | $0.072478 | $0.072304 | $289,661 | $3,761,201 |
| May-15 2026 | $0.072724 | $0.070901 | $0.07882 | $0.077669 | $296,037 | $3,825,347 |
| May-14 2026 | $0.078188 | $0.07614 | $0.079796 | $0.078312 | $254,858 | $4,112,748 |