Cap Mercado $4.50T
0.56%
Volume 24h $377.86B
-23.7%
BTC % 54.38%
0.07%
ETH % 12.09%
-0.16%
Moedas
33.369
+14
Trocas
885
Última atualização
50 Segundos atrás
Preços históricos de Restaked Swell Ethereum (RSWETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $4,772.13 | $4,763.81 | $4,942.85 | $4,919.80 | $29,641 | $98,643,773 |
| Oct-06 2025 | $4,874.47 | $4,691.54 | $4,893.73 | $4,729.55 | - | $100,876,646 |
| Oct-05 2025 | $4,676.13 | $4,676.13 | $4,750.90 | $4,702.36 | - | $97,030,068 |
| Oct-04 2025 | $4,701.04 | $4,694.50 | $4,731.96 | $4,694.50 | $30,032 | $97,698,863 |
| Oct-03 2025 | $4,694.51 | $4,647.85 | $4,701.53 | $4,665.97 | - | $97,900,312 |
| Oct-02 2025 | $4,582.78 | $4,515.00 | $4,582.78 | $4,515.00 | $1,077 | $95,580,803 |
| Oct-01 2025 | $4,506.65 | $4,282.17 | $4,506.90 | $4,282.26 | - | $94,008,018 |
| Sep-30 2025 | $4,281.96 | $4,270.97 | $4,383.90 | $4,382.14 | $29,069 | $89,503,104 |
| Sep-29 2025 | $4,346.15 | $4,216.96 | $4,346.15 | $4,216.98 | $68,602 | $91,142,328 |
| Sep-28 2025 | $4,217.04 | $4,151.39 | $4,217.04 | $4,171.78 | - | $88,481,043 |
| Sep-27 2025 | $4,168.65 | $4,163.03 | $4,184.41 | $4,184.41 | $47,255 | $87,465,463 |
| Sep-26 2025 | $4,124.71 | $4,072.36 | $4,126.13 | $4,110.73 | - | $86,802,342 |
| Sep-25 2025 | $4,110.73 | $4,110.73 | $4,357.88 | $4,357.85 | - | $86,517,314 |
| Sep-24 2025 | $4,357.75 | $4,328.18 | $4,380.61 | $4,333.31 | - | $91,729,482 |
| Sep-23 2025 | $4,355.51 | $4,320.07 | $4,369.40 | $4,341.60 | $16,153 | $91,689,483 |