Swarm
BZZ
Rank #1941
$0.1172
Updated 9 days ago
Market Cap
$7.52M
24h Volume
$98.38K
Avg Volume (6m)
$240.20K
24h High/Low
$0.1219
$0.1134
$0.1134
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $319.97K | $11.07M |
| Jun 29, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $292.47K | $10.28M |
| Jun 28, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $291.16K | $10.32M |
| Jun 27, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $274.49K | $10.24M |
| Jun 26, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $318.62K | $9.98M |
| Jun 25, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $149.65K | $9.86M |
| Jun 24, 2025 | $0.1571 | $0.1571 | $0.1571 | $0.1571 | $285.51K | $9.93M |
| Jun 23, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $342.99K | $9.88M |
| Jun 22, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $312.61K | $9.65M |
| Jun 21, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $424.86K | $9.28M |
| Jun 20, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $417.67K | $8.56M |
| Jun 19, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $402.57K | $9.11M |
| Jun 18, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $185.64K | $8.86M |
| Jun 17, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $314.46K | $9.77M |
| Jun 16, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $189.92K | $9.36M |
| Jun 15, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $312.36K | $9.46M |
| Jun 14, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $342.90K | $9.65M |
| Jun 13, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $314.16K | $10.05M |
| Jun 12, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $316.69K | $10.86M |
| Jun 11, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $322.23K | $10.84M |
| Jun 10, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $312.67K | $10.76M |
| Jun 9, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $180.15K | $10.48M |
| Jun 8, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $313.14K | $10.51M |
| Jun 7, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $190.64K | $10.42M |
| Jun 6, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $260.79K | $10.59M |
| Jun 5, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $180.17K | $11.78M |
| Jun 4, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $322.89K | $12.78M |
| Jun 3, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $302.14K | $12.10M |
| Jun 2, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $313.97K | $12.16M |
| Jun 1, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $324.97K | $12.06M |
| May 31, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $408.10K | $12.10M |
| May 30, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $865.21K | $12.50M |
| May 29, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $229.38K | $12.54M |
| May 28, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $2.33M | $13.44M |
| May 27, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $1.41M | $13.39M |
| May 26, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $1.19M | $13.00M |
| May 25, 2025 | $0.1913 | $0.1913 | $0.1913 | $0.1913 | $1.17M | $11.99M |
| May 24, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $303.05K | $12.90M |
| May 23, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $299.18K | $12.65M |
| May 22, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $149.03K | $12.15M |
| May 21, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $206.97K | $11.91M |
| May 20, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $203.18K | $12.31M |