SWE - Rizzo
SN45
Rank #1556
$1.87
Updated 28 days ago
Market Cap
$6.35M
24h Volume
$985.84K
Avg Volume (90d)
$2.59M
24h High/Low
$2.01
$1.79
$1.79
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
45
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.87 | $2.01 | $1.79 | $1.87 | $985.84K | $6.35M |
| Dec 2, 2025 | $1.95 | $1.97 | $1.83 | $1.83 | $294.80K | $6.45M |
| Dec 1, 2025 | $2.18 | $2.18 | $1.88 | $1.94 | $463.97K | $6.70M |
| Nov 30, 2025 | $2.14 | $2.25 | $2.10 | $2.25 | $722.21K | $7.25M |
| Nov 29, 2025 | $2.28 | $2.31 | $2.12 | $2.14 | $1.41M | $7.48M |
| Nov 28, 2025 | $2.45 | $2.50 | $2.27 | $2.27 | $1.33M | $8.16M |
| Nov 27, 2025 | $2.86 | $2.86 | $2.50 | $2.50 | $3.20M | $9.11M |
| Nov 26, 2025 | $2.81 | $2.91 | $2.59 | $2.86 | $2.14M | $9.28M |
| Nov 25, 2025 | $2.64 | $2.87 | $2.63 | $2.79 | $2.93M | $9.13M |
| Nov 24, 2025 | $2.89 | $2.90 | $2.62 | $2.67 | $1.79M | $9.25M |
| Nov 23, 2025 | $2.76 | $2.98 | $2.76 | $2.94 | $3.49M | $9.48M |
| Nov 22, 2025 | $2.25 | $2.25 | $2.15 | $2.25 | $1.01M | $7.30M |
| Nov 21, 2025 | $2.46 | $2.49 | $2.05 | $2.19 | $1.89M | $7.43M |
| Nov 20, 2025 | $2.91 | $2.98 | $2.49 | $2.58 | $4.17M | $9.12M |
| Nov 19, 2025 | $3.01 | $3.06 | $2.79 | $2.89 | $4.13M | $9.55M |
| Nov 18, 2025 | $2.92 | $3.07 | $2.89 | $3.03 | $1.95M | $9.72M |
| Nov 17, 2025 | $3.24 | $3.27 | $2.88 | $2.90 | $988.67K | $9.97M |
| Nov 16, 2025 | $3.61 | $3.69 | $3.22 | $3.27 | $1.13M | $11.37M |
| Nov 15, 2025 | $3.32 | $3.63 | $3.31 | $3.63 | $1.91M | $11.35M |
| Nov 14, 2025 | $3.52 | $3.52 | $3.16 | $3.36 | $3.87M | $10.70M |
| Nov 13, 2025 | $4.04 | $4.22 | $3.33 | $3.54 | $2.41M | $12.59M |
| Nov 12, 2025 | $4.07 | $4.57 | $4.02 | $4.02 | $6.90M | $13.63M |
| Nov 11, 2025 | $4.08 | $4.26 | $3.72 | $4.08 | $3.04M | $13.10M |
| Nov 10, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $2.45M | $11.72M |
| Nov 9, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $3.34M | $11.11M |
| Nov 8, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $4.46M | $11.75M |
| Nov 7, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $7.47M | $12.83M |
| Nov 6, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $8.28M | $12.09M |
| Nov 5, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $12.40M | $12.32M |
| Nov 4, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $7.65M | $11.28M |
| Nov 3, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $3.40M | $10.45M |
| Nov 2, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $2.23M | $9.53M |
| Nov 1, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $1.69M | $8.45M |
| Oct 31, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $1.10M | $7.78M |
| Oct 30, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $1.59M | $7.71M |
| Oct 29, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $817.80K | $6.98M |
| Oct 28, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $1.64M | $7.19M |
| Oct 27, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $596.23K | $6.24M |
| Oct 26, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $287.82K | $6.11M |
| Oct 25, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $811.81K | $6.11M |
| Oct 24, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $2.36M | $6.10M |
| Oct 23, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $1.19M | $6.09M |
| Oct 22, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.72M | $6.33M |
| Oct 21, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $4.70M | $7.57M |
| Oct 20, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $2.52M | $7.48M |
| Oct 19, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $3.23M | $6.38M |
| Oct 18, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $2.23M | $5.64M |
| Oct 17, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $5.35M | $7.28M |
| Oct 16, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $10.30M | $6.76M |
| Oct 15, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.86M | $4.48M |
| Oct 14, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.65M | $4.65M |
| Oct 13, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $1.63M | $4.42M |
| Oct 12, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $963.65K | $3.07M |
| Oct 11, 2025 | $0.9665 | $0.9665 | $0.9665 | $0.9665 | $358.77K | $2.80M |
| Oct 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $1.13M | $3.31M |
| Oct 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $1.89M | $3.08M |
| Oct 8, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $1.07M | $3.49M |
| Oct 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $5.78M | $3.31M |
| Oct 6, 2025 | $0.7451 | $0.7451 | $0.7451 | $0.7451 | $101.78K | $2.12M |
| Oct 5, 2025 | $0.7600 | $0.7600 | $0.7600 | $0.7600 | $56.89K | $2.15M |
| Oct 4, 2025 | $0.7882 | $0.7882 | $0.7882 | $0.7882 | $158.48K | $2.22M |
| Oct 3, 2025 | $0.7920 | $0.7920 | $0.7920 | $0.7920 | $190.98K | $2.22M |
| Oct 2, 2025 | $0.8480 | $0.8480 | $0.8480 | $0.8480 | $170.06K | $2.37M |