SWE - Rizzo
SN45
Rank #1556
$4.08
Updated 9 days ago
Market Cap
$13.10M
24h Volume
$3.04M
Avg Volume (1y)
$923.65K
24h High/Low
$4.26
$3.72
$3.72
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | $0.8597 | $0.8597 | $0.8597 | $0.8597 | $747.16K | $2.39M |
| Sep 30, 2025 | $0.9088 | $0.9088 | $0.9088 | $0.9088 | $314.63K | $2.53M |
| Sep 29, 2025 | $0.8961 | $0.8961 | $0.8961 | $0.8961 | $397.07K | $2.48M |
| Sep 28, 2025 | $0.8596 | $0.8596 | $0.8596 | $0.8596 | $688.39K | $2.36M |
| Sep 27, 2025 | $0.7975 | $0.7975 | $0.7975 | $0.7975 | $66.43K | $2.19M |
| Sep 26, 2025 | $0.7908 | $0.7908 | $0.7908 | $0.7908 | $481.85K | $2.16M |
| Sep 25, 2025 | $0.7816 | $0.7816 | $0.7816 | $0.7816 | $379.77K | $2.13M |
| Sep 24, 2025 | $0.8142 | $0.8142 | $0.8142 | $0.8142 | $1.22M | $2.21M |
| Sep 23, 2025 | $0.8301 | $0.8301 | $0.8301 | $0.8301 | $1.65M | $2.24M |
| Sep 22, 2025 | $0.7599 | $0.7599 | $0.7599 | $0.7599 | $112.81K | $2.04M |
| Sep 21, 2025 | $0.7667 | $0.7667 | $0.7667 | $0.7667 | $41.23K | $2.05M |
| Sep 20, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $190.59K | $2.04M |
| Sep 19, 2025 | $0.7909 | $0.7909 | $0.7909 | $0.7909 | $11.16K | $2.10M |
| Sep 18, 2025 | $0.7887 | $0.7887 | $0.7887 | $0.7887 | $73.19K | $2.09M |
| Sep 17, 2025 | $0.7525 | $0.7525 | $0.7525 | $0.7525 | $82.51K | $1.98M |
| Sep 16, 2025 | $0.7457 | $0.7457 | $0.7457 | $0.7457 | $140.25K | $1.95M |
| Sep 15, 2025 | $0.7443 | $0.7443 | $0.7443 | $0.7443 | $60.82K | $1.94M |
| Sep 14, 2025 | $0.7614 | $0.7614 | $0.7614 | $0.7614 | $42.23K | $1.98M |
| Sep 13, 2025 | $0.7588 | $0.7588 | $0.7588 | $0.7588 | $91.03K | $1.96M |
| Sep 12, 2025 | $0.7747 | $0.7747 | $0.7747 | $0.7747 | $106.86K | $1.99M |
| Sep 11, 2025 | $0.7599 | $0.7599 | $0.7599 | $0.7599 | $82.58K | $1.94M |
| Sep 10, 2025 | $0.7379 | $0.7379 | $0.7379 | $0.7379 | $117.35K | $1.88M |
| Sep 9, 2025 | $0.7539 | $0.7539 | $0.7539 | $0.7539 | $2.86K | $1.91M |
| Sep 8, 2025 | $0.7164 | $0.7164 | $0.7164 | $0.7164 | $7.46K | $1.80M |
| Sep 7, 2025 | $0.6985 | $0.6985 | $0.6985 | $0.6985 | $12.03K | $1.75M |
| Sep 6, 2025 | $0.7125 | $0.7125 | $0.7125 | $0.7125 | $94.58K | $1.77M |
| Sep 5, 2025 | $0.7068 | $0.7068 | $0.7068 | $0.7068 | $32.60K | $1.75M |
| Sep 4, 2025 | $0.7535 | $0.7535 | $0.7535 | $0.7535 | $16.11K | $1.85M |
| Sep 3, 2025 | $0.7566 | $0.7566 | $0.7566 | $0.7566 | $17.28K | $1.85M |
| Sep 2, 2025 | $0.7370 | $0.7370 | $0.7370 | $0.7370 | $57.17K | $1.79M |
| Sep 1, 2025 | $0.8137 | $0.8137 | $0.8137 | $0.8137 | $122.96K | $1.97M |
| Aug 31, 2025 | $0.8326 | $0.8326 | $0.8326 | $0.8326 | $21.82K | $2.00M |
| Aug 30, 2025 | $0.8210 | $0.8210 | $0.8210 | $0.8210 | $18.02K | $1.96M |
| Aug 29, 2025 | $0.8821 | $0.8821 | $0.8821 | $0.8821 | $57.16K | $2.10M |
| Aug 28, 2025 | $0.9364 | $0.9364 | $0.9364 | $0.9364 | $14.01K | $2.21M |
| Aug 27, 2025 | $0.9596 | $0.9596 | $0.9596 | $0.9596 | $11.16K | $2.25M |
| Aug 26, 2025 | $0.9332 | $0.9332 | $0.9332 | $0.9332 | $7.07K | $2.18M |
| Aug 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.08K | $2.46M |
| Aug 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.01K | $2.46M |
| Aug 23, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $9.26K | $2.49M |
| Aug 22, 2025 | $0.9917 | $0.9917 | $0.9917 | $0.9917 | $35.82K | $2.26M |
| Aug 21, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.54K | $2.39M |
| Aug 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $7.39K | $2.31M |
| Aug 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.04K | $2.40M |
| Aug 18, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $31.23K | $2.55M |
| Aug 17, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $4.72K | $2.56M |
| Aug 16, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $31.00K | $2.52M |
| Aug 15, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $4.40K | $2.58M |
| Aug 14, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $8.07K | $2.73M |
| Aug 13, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $3.69K | $2.75M |
| Aug 12, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $3.52K | $2.52M |
| Aug 11, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $7.62K | $2.70M |
| Aug 10, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $3.78K | $2.70M |
| Aug 9, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $4.70K | $2.58M |
| Aug 8, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $3.31K | $2.54M |
| Aug 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $6.96K | $2.37M |
| Aug 6, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $45.47K | $2.34M |
| Aug 5, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $7.17K | $2.57M |
| Aug 4, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $23.15K | $2.51M |
| Aug 3, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $3.52K | $2.45M |
| Aug 2, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $7.22K | $2.50M |
| Aug 1, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $3.71K | $2.57M |
| Jul 31, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $96.09K | $2.70M |
| Jul 30, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $4.93K | $2.82M |
| Jul 29, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $11.69K | $1.91M |
| Jul 28, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $15.94K | $2.04M |
| Jul 27, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $5.52K | $2.04M |
| Jul 26, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $261.03K | $2.03M |
| Jul 25, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $42.52K | $2.29M |
| Jul 24, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $23.04K | $2.41M |
| Jul 23, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $23.89K | $2.58M |
| Jul 22, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $97.28K | $2.58M |
| Jul 21, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $36.78K | $2.59M |
| Jul 20, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $34.03K | $2.70M |
| Jul 19, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $45.20K | $2.76M |
| Jul 18, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $25.06K | $2.94M |
| Jul 17, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $31.72K | $3.04M |
| Jul 16, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $35.06K | $3.11M |
| Jul 15, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $43.75K | $2.99M |
| Jul 14, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $13.70K | $2.97M |
| Jul 13, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $13.25K | $2.94M |
| Jul 12, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $107.14K | $3.04M |
| Jul 11, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $12.71K | $2.90M |
| Jul 10, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $44.70K | $2.74M |
| Jul 9, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $13.46K | $2.53M |
| Jul 8, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $160.80K | $2.52M |
| Jul 7, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $20.51K | $2.58M |
| Jul 6, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $41.24K | $2.56M |
| Jul 5, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $95.04K | $2.60M |
| Jul 4, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $20.08M | $2.71M |
| Jul 3, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $108.09K | $2.67M |
| Jul 2, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $47.26K | $2.56M |
| Jul 1, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $20.17K | $2.70M |
| Jun 30, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $39.35K | $2.82M |
| Jun 29, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $31.13K | $2.72M |
| Jun 28, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $33.81K | $2.70M |
| Jun 27, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $50.15K | $2.64M |
| Jun 26, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $20.60K | $2.71M |
| Jun 25, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $411.58K | $2.89M |
| Jun 24, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $46.42K | $2.97M |
| Jun 23, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $19.73K | $2.57M |
| Jun 22, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $71.11K | $2.62M |
| Jun 21, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $35.20K | $2.90M |
| Jun 20, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $18.49K | $3.00M |
| Jun 19, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $54.02K | $3.12M |
| Jun 18, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $77.95K | $3.04M |
| Jun 17, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $29.65K | $3.24M |
| Jun 16, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $33.82K | $3.19M |
| Jun 15, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $51.65K | $3.18M |
| Jun 14, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $87.68K | $3.28M |
| Jun 13, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $90.94K | $3.43M |
| Jun 12, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $92.64K | $3.61M |
| Jun 11, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $64.03K | $3.81M |
| Jun 10, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $183.70K | $3.79M |
| Jun 9, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $57.79K | $0.00 |
| Jun 8, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $57.79K | $0.00 |