Cap Marché $2.81T
-0.28%
Volume 24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
Monnaies
34.187
+5
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de swETH (SWETH), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $2,593.18 | $2,464.33 | $2,643.28 | $2,578.36 | - | $45,098,097 |
| Feb-01 2026 | $2,578.36 | $2,561.27 | $2,748.51 | $2,748.51 | $41,206 | $44,843,240 |
| Jan-31 2026 | $2,699.10 | $2,638.63 | $3,004.86 | $3,004.86 | $123,896 | $46,998,408 |
| Jan-30 2026 | $3,039.45 | $3,018.02 | $3,134.40 | $3,134.40 | - | $52,947,179 |
| Jan-29 2026 | $3,113.26 | $3,075.57 | $3,349.78 | $3,349.78 | - | $54,232,229 |
| Jan-28 2026 | $3,349.78 | $3,319.16 | $3,378.83 | $3,354.65 | $90,627 | $58,348,867 |
| Jan-27 2026 | $3,344.88 | $3,229.61 | $3,344.88 | $3,240.37 | $93,340 | $58,278,357 |
| Jan-26 2026 | $3,240.37 | $3,116.21 | $3,251.27 | $3,116.21 | - | $56,577,230 |
| Jan-25 2026 | $3,116.21 | $3,113.57 | $3,285.82 | $3,285.82 | - | $54,461,206 |
| Jan-24 2026 | $3,285.82 | $3,271.14 | $3,291.89 | $3,271.14 | $13,378 | $57,435,442 |
| Jan-23 2026 | $3,271.14 | $3,242.08 | $3,329.50 | $3,276.37 | - | $57,182,809 |
| Jan-22 2026 | $3,262.95 | $3,262.95 | $3,346.23 | $3,321.60 | - | $57,146,620 |
| Jan-21 2026 | $3,374.53 | $3,222.49 | $3,374.53 | $3,261.08 | - | $59,212,309 |
| Jan-20 2026 | $3,272.87 | $3,272.87 | $3,573.61 | $3,573.61 | $210,141 | $57,521,403 |
| Jan-19 2026 | $3,573.61 | $3,556.39 | $3,711.59 | $3,711.59 | - | $62,836,232 |