Swarm (BZZ) Historical Data

Swarm Historical Price Information

Get a full overview of the Swarm price history with our historical price data page. Access the entire Swarm value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Swarm price, as well as historical BZZ trading volume and market capitalization.

Track Swarm’s history in its entirety, ranging from the Swarm starting price to the most recent BZZ price data. Our BZZ price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.1135 $ 0.1269 $ 0.1075 $ 0.1233 $ 266,192 $ 6.11M
Mar 22, 2026Mar 23, 2026 $ 0.1137 $ 0.1206 $ 0.1070 $ 0.1167 $ 258,291 $ 6.01M
Mar 21, 2026Mar 22, 2026 $ 0.1172 $ 0.1197 $ 0.1039 $ 0.1165 $ 265,685 $ 6.01M
Mar 20, 2026Mar 21, 2026 $ 0.1056 $ 0.1250 $ 0.1049 $ 0.1139 $ 291,665 $ 5.96M
Mar 19, 2026Mar 20, 2026 $ 0.1058 $ 0.1289 $ 0.09339 $ 0.1039 $ 406,456 $ 5.44M
Mar 18, 2026Mar 19, 2026 $ 0.1174 $ 0.1203 $ 0.1008 $ 0.1024 $ 304,882 $ 5.75M
Mar 17, 2026Mar 18, 2026 $ 0.1231 $ 0.1270 $ 0.1097 $ 0.1161 $ 277,156 $ 6.30M
Mar 16, 2026Mar 17, 2026 $ 0.1178 $ 0.1260 $ 0.1139 $ 0.1212 $ 307,350 $ 6.26M
Mar 15, 2026Mar 16, 2026 $ 0.1208 $ 0.1261 $ 0.1128 $ 0.1171 $ 275,916 $ 6.36M
Mar 14, 2026Mar 15, 2026 $ 0.1071 $ 0.1251 $ 0.1047 $ 0.1238 $ 274,769 $ 6.00M
Mar 13, 2026Mar 14, 2026 $ 0.1092 $ 0.1130 $ 0.1016 $ 0.1076 $ 271,615 $ 5.65M
Mar 12, 2026Mar 13, 2026 $ 0.1267 $ 0.1274 $ 0.1035 $ 0.1098 $ 268,708 $ 5.96M
Mar 11, 2026Mar 12, 2026 $ 0.1020 $ 0.1296 $ 0.09743 $ 0.1247 $ 279,728 $ 5.79M
Mar 10, 2026Mar 11, 2026 $ 0.1065 $ 0.1126 $ 0.08298 $ 0.1029 $ 272,313 $ 5.48M
Mar 09, 2026Mar 10, 2026 $ 0.1180 $ 0.1183 $ 0.1031 $ 0.1059 $ 258,507 $ 5.79M
Mar 08, 2026Mar 09, 2026 $ 0.1102 $ 0.1209 $ 0.08508 $ 0.1154 $ 307,669 $ 5.90M
Mar 07, 2026Mar 08, 2026 $ 0.1142 $ 0.1296 $ 0.1080 $ 0.1107 $ 296,196 $ 6.16M
Mar 06, 2026Mar 07, 2026 $ 0.1177 $ 0.1251 $ 0.08374 $ 0.1185 $ 333,638 $ 5.90M
Mar 05, 2026Mar 06, 2026 $ 0.1123 $ 0.1277 $ 0.09616 $ 0.1182 $ 298,340 $ 5.89M
Mar 04, 2026Mar 05, 2026 $ 0.1095 $ 0.1145 $ 0.09712 $ 0.1088 $ 300,336 $ 5.72M
Mar 03, 2026Mar 04, 2026 $ 0.1205 $ 0.1313 $ 0.1055 $ 0.1087 $ 263,530 $ 6.02M
Mar 02, 2026Mar 03, 2026 $ 0.1094 $ 0.1230 $ 0.09547 $ 0.1222 $ 307,221 $ 5.98M
Mar 01, 2026Mar 02, 2026 $ 0.1155 $ 0.1295 $ 0.1068 $ 0.1085 $ 355,383 $ 5.97M
Feb 28, 2026Mar 01, 2026 $ 0.1170 $ 0.1396 $ 0.1082 $ 0.1177 $ 272,299 $ 6.27M
Feb 27, 2026Feb 28, 2026 $ 0.1138 $ 0.1346 $ 0.1066 $ 0.1151 $ 445,885 $ 5.94M
Feb 26, 2026Feb 27, 2026 $ 0.1171 $ 0.1272 $ 0.1062 $ 0.1128 $ 348,348 $ 6.10M
Feb 25, 2026Feb 26, 2026 $ 0.1195 $ 0.1263 $ 0.1121 $ 0.1189 $ 290,176 $ 6.34M
Feb 24, 2026Feb 25, 2026 $ 0.1242 $ 0.1272 $ 0.1131 $ 0.1169 $ 278,484 $ 6.42M
Feb 23, 2026Feb 24, 2026 $ 0.1263 $ 0.1286 $ 0.09554 $ 0.1194 $ 260,102 $ 5.98M
Feb 22, 2026Feb 23, 2026 $ 0.1230 $ 0.1322 $ 0.1097 $ 0.1205 $ 255,229 $ 6.54M

BZZ
Swarm
$ 0.1161
1.92%   Last 24H
Alternative