Swarm
BZZ
Rank #1941
$0.1640
Updated 28 days ago
Market Cap
$10.35M
24h Volume
$317.06K
Avg Volume (6m)
$194.80K
24h High/Low
$0.1666
$0.1578
$0.1578
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Gnosis Chain Ecosystem
DePIN
Storage
Chains
Ethereum
0x19062190b1925b5...
Xdai
0xdbf3ea6f5bee45c...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1640 | $0.1666 | $0.1578 | $0.1640 | $317.06K | $10.35M |
| Dec 2, 2025 | $0.1580 | $0.1629 | $0.1578 | $0.1614 | $297.15K | $10.12M |
| Dec 1, 2025 | $0.1743 | $0.1743 | $0.1555 | $0.1574 | $261.98K | $10.53M |
| Nov 30, 2025 | $0.1715 | $0.1749 | $0.1715 | $0.1749 | $244.60K | $10.96M |
| Nov 29, 2025 | $0.1739 | $0.1739 | $0.1711 | $0.1717 | $273.54K | $10.89M |
| Nov 28, 2025 | $0.1705 | $0.1792 | $0.1704 | $0.1742 | $257.45K | $11.11M |
| Nov 27, 2025 | $0.1805 | $0.1805 | $0.1688 | $0.1709 | $204.31K | $10.94M |
| Nov 26, 2025 | $0.1826 | $0.1828 | $0.1769 | $0.1787 | $154.14K | $11.29M |
| Nov 25, 2025 | $0.1776 | $0.1813 | $0.1773 | $0.1803 | $232.37K | $11.29M |
| Nov 24, 2025 | $0.1740 | $0.1772 | $0.1651 | $0.1772 | $228.71K | $10.86M |
| Nov 23, 2025 | $0.1744 | $0.1775 | $0.1703 | $0.1718 | $200.78K | $11.02M |
| Nov 22, 2025 | $0.1596 | $0.1764 | $0.1578 | $0.1741 | $256.39K | $10.59M |
| Nov 21, 2025 | $0.1926 | $0.1947 | $0.1476 | $0.1583 | $242.31K | $10.75M |
| Nov 20, 2025 | $0.2076 | $0.2112 | $0.1917 | $0.1917 | $268.96K | $12.88M |
| Nov 19, 2025 | $0.2046 | $0.2135 | $0.1960 | $0.2087 | $260.45K | $12.90M |
| Nov 18, 2025 | $0.1870 | $0.2039 | $0.1859 | $0.2038 | $277.46K | $12.30M |
| Nov 17, 2025 | $0.2103 | $0.2128 | $0.1858 | $0.1871 | $479.41K | $12.72M |
| Nov 16, 2025 | $0.1565 | $0.2072 | $0.1548 | $0.1901 | $334.10K | $11.78M |
| Nov 15, 2025 | $0.1314 | $0.1549 | $0.1292 | $0.1549 | $280.79K | $9.01M |
| Nov 14, 2025 | $0.1131 | $0.1336 | $0.1131 | $0.1326 | $247.42K | $7.77M |
| Nov 13, 2025 | $0.1148 | $0.1154 | $0.1103 | $0.1109 | $191.40K | $7.19M |
| Nov 12, 2025 | $0.1174 | $0.1186 | $0.1144 | $0.1152 | $203.34K | $7.33M |
| Nov 11, 2025 | $0.1172 | $0.1219 | $0.1134 | $0.1172 | $98.38K | $7.52M |
| Nov 10, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $116.99K | $7.78M |
| Nov 9, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $100.74K | $7.85M |
| Nov 8, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $299.87K | $7.76M |
| Nov 7, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $228.98K | $7.18M |
| Nov 6, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $240.18K | $7.10M |
| Nov 5, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $168.68K | $7.03M |
| Nov 4, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $243.15K | $7.41M |
| Nov 3, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $218.93K | $8.24M |
| Nov 2, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $214.63K | $8.09M |
| Nov 1, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $213.29K | $7.93M |
| Oct 31, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $243.41K | $7.38M |
| Oct 30, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $109.53K | $7.35M |
| Oct 29, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $218.26K | $7.47M |
| Oct 28, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $212.62K | $7.69M |
| Oct 27, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $93.08K | $7.40M |
| Oct 26, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $215.82K | $7.18M |
| Oct 25, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $222.02K | $7.20M |
| Oct 24, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $205.57K | $7.34M |
| Oct 23, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $206.24K | $7.31M |
| Oct 22, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $217.00K | $7.73M |
| Oct 21, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $99.44K | $7.74M |
| Oct 20, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $246.82K | $8.01M |
| Oct 19, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $195.46K | $7.29M |
| Oct 18, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $204.32K | $7.22M |
| Oct 17, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $208.26K | $7.26M |
| Oct 16, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $208.75K | $7.12M |
| Oct 15, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $204.53K | $7.20M |
| Oct 14, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $215.47K | $7.15M |
| Oct 13, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $256.80K | $7.24M |
| Oct 12, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $203.10K | $7.68M |
| Oct 11, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $199.85K | $7.62M |
| Oct 10, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $99.19K | $8.63M |
| Oct 9, 2025 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $195.70K | $8.70M |
| Oct 8, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $182.23K | $8.61M |
| Oct 7, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $209.44K | $8.46M |
| Oct 6, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $175.70K | $8.15M |
| Oct 5, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $85.47K | $8.34M |
| Oct 4, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $184.68K | $8.49M |
| Oct 3, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $100.01K | $8.30M |
| Oct 2, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $193.58K | $8.28M |
| Oct 1, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $196.09K | $8.51M |
| Sep 30, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $196.75K | $8.50M |
| Sep 29, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $92.97K | $8.06M |
| Sep 28, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $92.43K | $8.14M |
| Sep 27, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $192.16K | $8.03M |
| Sep 26, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $100.19K | $8.04M |
| Sep 25, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $46.63K | $8.10M |
| Sep 24, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $183.31K | $8.23M |
| Sep 23, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $195.11K | $8.22M |
| Sep 22, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $199.15K | $8.46M |
| Sep 21, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $101.19K | $8.33M |
| Sep 20, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $106.06K | $8.84M |
| Sep 19, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $189.40K | $8.88M |
| Sep 18, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $192.56K | $8.99M |
| Sep 17, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $193.23K | $8.79M |
| Sep 16, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $190.05K | $8.96M |
| Sep 15, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $195.93K | $9.25M |
| Sep 14, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $202.20K | $9.10M |
| Sep 13, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $141.56K | $8.91M |
| Sep 12, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $180.81K | $8.78M |
| Sep 11, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $103.36K | $8.82M |
| Sep 10, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $96.51K | $8.86M |
| Sep 9, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $184.31K | $8.95M |
| Sep 8, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $178.31K | $8.75M |
| Sep 7, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $84.83K | $8.66M |
| Sep 6, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $181.91K | $8.64M |
| Sep 5, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $223.95K | $8.49M |
| Sep 4, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $201.69K | $9.06M |
| Sep 3, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $113.33K | $8.56M |
| Sep 2, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $191.13K | $8.45M |
| Sep 1, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $100.24K | $8.56M |
| Aug 31, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $194.42K | $8.62M |
| Aug 30, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $184.26K | $8.67M |
| Aug 29, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $189.92K | $8.65M |
| Aug 28, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $180.35K | $8.96M |
| Aug 27, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $98.88K | $8.73M |
| Aug 26, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $198.78K | $8.68M |
| Aug 25, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $103.04K | $8.68M |
| Aug 24, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $115.34K | $8.75M |
| Aug 23, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $109.11K | $8.83M |
| Aug 22, 2025 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $113.25K | $8.60M |
| Aug 21, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $103.75K | $8.79M |
| Aug 20, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $100.16K | $8.87M |
| Aug 19, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $75.78K | $8.88M |
| Aug 18, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $84.05K | $8.87M |
| Aug 17, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $103.23K | $8.87M |
| Aug 16, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $107.30K | $8.89M |
| Aug 15, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $99.83K | $8.52M |
| Aug 14, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $156.52K | $8.65M |
| Aug 13, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $93.04K | $9.01M |
| Aug 12, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $212.82K | $9.18M |
| Aug 11, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $105.23K | $8.76M |
| Aug 10, 2025 | $0.1403 | $0.1403 | $0.1403 | $0.1403 | $104.66K | $8.86M |
| Aug 9, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $189.44K | $9.06M |
| Aug 8, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $222.23K | $9.49M |
| Aug 7, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $166.39K | $8.92M |
| Aug 6, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $255.56K | $9.31M |
| Aug 5, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $163.38K | $9.49M |
| Aug 4, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $164.67K | $9.46M |
| Aug 3, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $267.51K | $9.55M |
| Aug 2, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $166.69K | $10.13M |
| Aug 1, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $255.76K | $10.32M |
| Jul 31, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $171.66K | $10.21M |
| Jul 30, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $272.11K | $10.37M |
| Jul 29, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $193.30K | $10.47M |
| Jul 28, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $171.91K | $11.44M |
| Jul 27, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $213.97K | $11.44M |
| Jul 26, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $264.60K | $10.52M |
| Jul 25, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $276.54K | $10.29M |
| Jul 24, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $267.93K | $11.30M |
| Jul 23, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $177.93K | $11.21M |
| Jul 22, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $321.04K | $12.40M |
| Jul 21, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $165.64K | $11.44M |
| Jul 20, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $170.26K | $11.18M |
| Jul 19, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $185.76K | $11.05M |
| Jul 18, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $343.36K | $11.54M |
| Jul 17, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $188.55K | $11.10M |
| Jul 16, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $166.71K | $10.72M |
| Jul 15, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $166.31K | $10.77M |
| Jul 14, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $169.66K | $10.80M |
| Jul 13, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $186.42K | $10.93M |
| Jul 12, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $175.39K | $10.27M |
| Jul 11, 2025 | $0.1628 | $0.1628 | $0.1628 | $0.1628 | $193.45K | $10.28M |
| Jul 10, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $242.32K | $10.04M |
| Jul 9, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $493.01K | $9.32M |
| Jul 8, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $165.13K | $9.08M |
| Jul 7, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $283.89K | $9.43M |
| Jul 6, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $298.04K | $9.50M |
| Jul 5, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $159.70K | $9.29M |
| Jul 4, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $160.68K | $9.93M |
| Jul 3, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $369.60K | $9.79M |
| Jul 2, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $488.58K | $9.60M |
| Jul 1, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $282.93K | $10.47M |