Market Cap $4.10T
-0.32%
Volume 24h $305.48B
-13.97%
BTC % 56.92%
0.26%
ETH % 11.13%
0.89%
Coins
32.603
+16
Exchanges
885
Last update
1 minute ago
swETH (SWETH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $4,151.28 | $4,108.39 | $4,245.14 | $4,167.21 | $151,493 | $125,603,149 |
| Jul-28 2025 | $4,150.45 | $4,143.61 | $4,312.56 | $4,245.47 | - | $126,293,319 |
| Jul-27 2025 | $4,199.81 | $4,060.56 | $4,223.89 | $4,060.56 | - | $128,263,079 |
| Jul-26 2025 | $4,071.92 | $3,959.84 | $4,121.19 | $3,959.84 | - | $125,136,658 |
| Jul-25 2025 | $3,959.84 | $3,903.74 | $4,072.32 | $4,047.28 | - | $121,818,030 |
| Jul-24 2025 | $4,047.28 | $3,898.64 | $4,099.63 | $3,977.61 | - | $125,368,582 |
| Jul-23 2025 | $3,929.76 | $3,929.73 | $4,061.91 | $4,041.57 | - | $121,744,084 |
| Jul-22 2025 | $4,015.27 | $3,919.41 | $4,113.28 | $4,113.28 | $610,176 | $125,327,517 |
| Jul-21 2025 | $4,135.70 | $4,079.87 | $4,209.06 | $4,091.35 | $315,395 | $129,289,047 |
| Jul-20 2025 | $4,108.61 | $3,880.88 | $4,132.77 | $3,880.88 | $1,114,693 | $128,506,818 |
| Jul-19 2025 | $3,875.12 | $3,803.41 | $3,897.18 | $3,829.20 | $189,895 | $122,406,843 |
| Jul-18 2025 | $3,897.25 | $3,812.12 | $3,995.06 | $3,812.12 | $123,988 | $123,797,103 |
| Jul-17 2025 | $3,811.50 | $3,643.32 | $3,811.50 | $3,699.48 | $343,245 | $121,369,540 |
| Jul-16 2025 | $3,677.03 | $3,419.91 | $3,716.64 | $3,428.20 | $673,727 | $118,946,368 |
| Jul-15 2025 | $3,386.85 | $3,225.18 | $3,386.85 | $3,294.21 | $126,923 | $110,198,067 |