CurrencyBeacon logo}}

Crypto Rate Dashboard

Swarm Price Chart

BZZ/USD
$0.074889
2.98%

BZZ Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.48729685 $0.49325557 $0.47377125 $0.47655105 $498,234.55
2023-04-10 $0.48887928 $0.49320166 $0.47751225 $0.48752235 $554,363.54
2023-04-09 $0.48935304 $0.50005834 $0.48616995 $0.48891471 $525,691.89
2023-04-08 $0.48669051 $0.4935141 $0.48556453 $0.48861766 $468,576.36
2023-04-07 $0.48698764 $0.48847279 $0.47947456 $0.48793199 $461,373.51
2023-04-06 $0.48974335 $0.50088947 $0.48615173 $0.48682207 $498,234.48
2023-04-05 $0.49156149 $0.50010553 $0.48918829 $0.48995364 $481,064.62
2023-04-04 $0.48089329 $0.49931885 $0.47875002 $0.4908805 $454,907.41
2023-04-03 $0.48541021 $0.49164588 $0.48020366 $0.48079491 $457,567.91
2023-04-02 $0.50365993 $0.50366387 $0.4813605 $0.48513045 $513,799.64
2023-04-01 $0.50879982 $0.50982825 $0.50262723 $0.50369969 $418,975.39
2023-03-31 $0.51584911 $0.5177809 $0.50403102 $0.50799178 $542,046.83
2023-03-30 $0.50941356 $0.51839808 $0.50741582 $0.51502582 $633,210.90
2023-03-29 $0.50805436 $0.51903144 $0.50377385 $0.50950135 $646,056.09
2023-03-28 $0.50602822 $0.51074208 $0.50112969 $0.5078026 $730,153.51
2023-03-27 $0.51700484 $0.51955346 $0.50486441 $0.50630179 $739,831.69
2023-03-26 $0.51737219 $0.51956875 $0.51229964 $0.51784537 $713,223.14
2023-03-25 $0.5103552 $0.51848552 $0.50883782 $0.51736115 $680,860.25
2023-03-24 $0.50767406 $0.5217081 $0.50308953 $0.51062335 $729,776.25
2023-03-23 $0.50535594 $0.51612827 $0.49753868 $0.50706165 $711,693.43
2023-03-22 $0.53220808 $0.53358444 $0.50500412 $0.50598364 $690,898.43
2023-03-21 $0.53628382 $0.53685208 $0.52745549 $0.53188656 $630,192.51
2023-03-20 $0.54583455 $0.54758301 $0.52957256 $0.53370634 $647,085.00
2023-03-19 $0.52918987 $0.54698806 $0.52731313 $0.5450544 $639,564.15
2023-03-18 $0.55144882 $0.55383246 $0.52801146 $0.52914154 $743,993.47
2023-03-17 $0.5410651 $0.55697487 $0.53427116 $0.55304767 $800,020.93
2023-03-16 $0.54451373 $0.55057165 $0.53960615 $0.54071077 $662,420.00
2023-03-15 $0.58162014 $0.58162014 $0.54465815 $0.54470398 $746,855.18
2023-03-14 $0.52741133 $0.59246595 $0.52684921 $0.58080784 $926,753.24
2023-03-13 $0.52340654 $0.53576036 $0.50740768 $0.52863797 $852,425.59