Swarm
BZZ
Rank #1941
$0.1172
Updated 9 days ago
Market Cap
$7.52M
24h Volume
$98.38K
Avg Volume (90d)
$171.84K
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 |