Swarms
SWARMS
Rank #1426
$0.0154
Updated 8 days ago
Market Cap
$15.45M
24h Volume
$3.35M
Avg Volume (6m)
$6.64M
24h High/Low
$0.0162
$0.0152
$0.0152
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
AI Framework
Pump.fun Ecosystem
Chains
Solana
74SBV4zDXxTRgv1pE...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0154 | $0.0162 | $0.0152 | $0.0154 | $3.35M | $15.45M |
| Nov 10, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $4.29M | $16.13M |
| Nov 9, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $4.63M | $15.46M |
| Nov 8, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $5.51M | $17.06M |
| Nov 7, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $7.20M | $17.89M |
| Nov 6, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $9.41M | $19.84M |
| Nov 5, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $8.20M | $14.46M |
| Nov 4, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $6.83M | $14.60M |
| Nov 3, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $4.37M | $17.17M |
| Nov 2, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $6.34M | $16.67M |
| Nov 1, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $10.42M | $15.59M |
| Oct 31, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $4.63M | $13.42M |
| Oct 30, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $3.78M | $14.91M |
| Oct 29, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $5.10M | $15.28M |
| Oct 28, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $5.73M | $16.22M |
| Oct 27, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $4.48M | $17.55M |
| Oct 26, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $6.44M | $18.61M |
| Oct 25, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $5.69M | $16.34M |
| Oct 24, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $4.87M | $15.26M |
| Oct 23, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $4.64M | $13.49M |
| Oct 22, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $4.43M | $13.61M |
| Oct 21, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $4.80M | $14.02M |
| Oct 20, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $3.24M | $14.48M |
| Oct 19, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $5.29M | $14.99M |
| Oct 18, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $5.35M | $13.78M |
| Oct 17, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $5.96M | $13.67M |
| Oct 16, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $6.39M | $14.53M |
| Oct 15, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $4.80M | $13.42M |
| Oct 14, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $4.90M | $13.94M |
| Oct 13, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $4.94M | $13.19M |
| Oct 12, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $6.39M | $12.18M |
| Oct 11, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $10.50M | $11.06M |
| Oct 10, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $2.96M | $17.37M |
| Oct 9, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $4.58M | $18.43M |
| Oct 8, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $3.91M | $17.88M |
| Oct 7, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $5.29M | $18.72M |
| Oct 6, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $4.19M | $18.29M |
| Oct 5, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $4.00M | $18.63M |
| Oct 4, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $4.23M | $19.16M |
| Oct 3, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $3.80M | $18.93M |
| Oct 2, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $3.23M | $18.46M |
| Oct 1, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $4.90M | $18.14M |
| Sep 30, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $2.69M | $18.00M |
| Sep 29, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $3.19M | $18.61M |
| Sep 28, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $2.82M | $18.09M |
| Sep 27, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $4.56M | $18.09M |
| Sep 26, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $5.96M | $17.65M |
| Sep 25, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $4.38M | $18.44M |
| Sep 24, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $4.96M | $18.28M |
| Sep 23, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $6.62M | $18.62M |
| Sep 22, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $4.06M | $21.37M |
| Sep 21, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $4.13M | $21.55M |
| Sep 20, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $4.09M | $21.33M |
| Sep 19, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $3.67M | $22.99M |
| Sep 18, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $6.01M | $23.25M |
| Sep 17, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $4.89M | $22.17M |
| Sep 16, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $5.17M | $21.59M |
| Sep 15, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $6.08M | $23.37M |
| Sep 14, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $8.01M | $25.43M |
| Sep 13, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $9.51M | $26.35M |
| Sep 12, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $8.73M | $23.41M |
| Sep 11, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $8.96M | $23.64M |
| Sep 10, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $6.28M | $21.56M |
| Sep 9, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $3.49M | $22.31M |
| Sep 8, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $3.76M | $22.27M |
| Sep 7, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $2.78M | $20.39M |
| Sep 6, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $3.46M | $20.55M |
| Sep 5, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $3.14M | $19.04M |
| Sep 4, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $3.00M | $19.91M |
| Sep 3, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $3.39M | $20.33M |
| Sep 2, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $2.63M | $17.40M |
| Sep 1, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $2.41M | $18.08M |
| Aug 31, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $1.77M | $18.91M |
| Aug 30, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $3.68M | $18.12M |
| Aug 29, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $2.84M | $19.24M |
| Aug 28, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $2.79M | $18.84M |
| Aug 27, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $3.29M | $18.67M |
| Aug 26, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $3.32M | $17.12M |
| Aug 25, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $3.36M | $19.22M |
| Aug 24, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $2.84M | $19.83M |
| Aug 23, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $3.49M | $20.66M |
| Aug 22, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $2.45M | $18.45M |
| Aug 21, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $2.82M | $19.80M |
| Aug 20, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $2.41M | $19.01M |
| Aug 19, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $3.40M | $19.54M |
| Aug 18, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $5.51M | $20.57M |
| Aug 17, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $4.78M | $20.00M |
| Aug 16, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $6.50M | $20.00M |
| Aug 15, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $8.14M | $21.05M |
| Aug 14, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $7.23M | $24.73M |
| Aug 13, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $9.98M | $25.13M |
| Aug 12, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $16.34M | $25.24M |
| Aug 11, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $19.85M | $28.44M |
| Aug 10, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $7.42M | $21.65M |
| Aug 9, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $5.54M | $20.60M |
| Aug 8, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $7.87M | $20.42M |
| Aug 7, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.27M | $19.99M |
| Aug 6, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $5.79M | $19.29M |
| Aug 5, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $3.78M | $19.79M |
| Aug 4, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $4.07M | $19.91M |
| Aug 3, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $5.16M | $19.36M |
| Aug 2, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $7.53M | $19.26M |
| Aug 1, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $4.44M | $18.87M |
| Jul 31, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $4.87M | $19.21M |
| Jul 30, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $5.11M | $19.02M |
| Jul 29, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $5.78M | $19.82M |
| Jul 28, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $4.37M | $22.55M |
| Jul 27, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $3.66M | $21.35M |
| Jul 26, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $5.93M | $21.46M |
| Jul 25, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $6.69M | $21.15M |
| Jul 24, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $9.75M | $23.93M |
| Jul 23, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $11.89M | $25.37M |
| Jul 22, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $9.14M | $26.65M |
| Jul 21, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $6.11M | $23.67M |
| Jul 20, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $5.12M | $22.34M |
| Jul 19, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $8.83M | $23.27M |
| Jul 18, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $8.48M | $24.07M |
| Jul 17, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $8.56M | $24.35M |
| Jul 16, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $9.70M | $24.28M |
| Jul 15, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $10.68M | $25.46M |
| Jul 14, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $8.06M | $23.32M |
| Jul 13, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $6.91M | $24.77M |
| Jul 12, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $15.02M | $25.00M |
| Jul 11, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $17.11M | $26.80M |
| Jul 10, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $9.11M | $23.80M |
| Jul 9, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $7.82M | $21.99M |
| Jul 8, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $8.00M | $22.14M |
| Jul 7, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $11.46M | $23.73M |
| Jul 6, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $11.21M | $23.62M |
| Jul 5, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $12.33M | $25.72M |
| Jul 4, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $15.59M | $28.55M |
| Jul 3, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $23.81M | $28.78M |
| Jul 2, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $15.68M | $18.83M |
| Jul 1, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $21.86M | $21.99M |
| Jun 30, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $4.95M | $17.50M |
| Jun 29, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $5.09M | $16.48M |
| Jun 28, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $4.94M | $15.95M |
| Jun 27, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $4.80M | $15.18M |
| Jun 26, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $5.97M | $16.06M |
| Jun 25, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $5.67M | $17.54M |
| Jun 24, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $4.69M | $17.39M |
| Jun 23, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $6.33M | $15.34M |
| Jun 22, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $4.93M | $15.64M |
| Jun 21, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $5.24M | $17.62M |
| Jun 20, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $4.10M | $19.28M |
| Jun 19, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $5.23M | $19.80M |
| Jun 18, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $5.05M | $19.62M |
| Jun 17, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $5.25M | $20.89M |
| Jun 16, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $4.09M | $20.62M |
| Jun 15, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $4.30M | $20.11M |
| Jun 14, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $7.82M | $20.55M |
| Jun 13, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $6.64M | $20.58M |
| Jun 12, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $6.60M | $22.48M |
| Jun 11, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $7.30M | $25.04M |
| Jun 10, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $7.00M | $25.28M |
| Jun 9, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $5.66M | $23.88M |
| Jun 8, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $4.28M | $22.64M |
| Jun 7, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $6.61M | $21.44M |
| Jun 6, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $7.77M | $21.17M |
| Jun 5, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $5.56M | $22.23M |
| Jun 4, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $5.85M | $23.42M |
| Jun 3, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $7.17M | $23.76M |
| Jun 2, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $6.15M | $23.78M |
| Jun 1, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $7.49M | $22.79M |
| May 31, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $11.01M | $22.38M |
| May 30, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $8.65M | $27.54M |
| May 29, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $8.37M | $29.67M |
| May 28, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $10.55M | $30.30M |
| May 27, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $8.88M | $28.90M |
| May 26, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $9.34M | $29.59M |
| May 25, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $9.63M | $29.93M |
| May 24, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $17.21M | $30.25M |
| May 23, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $15.25M | $36.89M |
| May 22, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $14.06M | $33.54M |
| May 21, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $10.47M | $31.07M |
| May 20, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $14.67M | $29.71M |
| May 19, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $14.37M | $32.17M |