Cap Mercado $3.50T
-6.42%
Volume 24h $527.05B
33.54%
BTC % 55.07%
-0.27%
ETH % 11.04%
-2.71%
Moedas
33.667
+9
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de swETH (SWETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $3,489.98 | $3,445.17 | $3,841.17 | $3,738.35 | $142,961 | $70,298,984 |
| Nov-12 2025 | $3,737.46 | $3,737.46 | $3,895.90 | $3,774.48 | $10,179 | $75,396,323 |
| Nov-11 2025 | $3,774.48 | $3,774.48 | $3,932.60 | $3,899.02 | $82,030 | $76,249,784 |
| Nov-10 2025 | $3,899.02 | $3,860.28 | $3,960.70 | $3,881.17 | $39,817 | $78,970,979 |
| Nov-09 2025 | $3,881.17 | $3,710.79 | $3,881.17 | $3,712.60 | $2,112 | $78,626,234 |
| Nov-08 2025 | $3,723.99 | $3,694.71 | $3,791.29 | $3,786.73 | $38,720 | $75,497,222 |
| Nov-07 2025 | $3,786.73 | $3,613.63 | $3,797.43 | $3,614.15 | $80,013 | $76,967,006 |
| Nov-06 2025 | $3,607.97 | $3,600.77 | $3,780.16 | $3,751.14 | $129,740 | $74,727,505 |
| Nov-05 2025 | $3,750.49 | $3,586.97 | $3,750.49 | $3,608.25 | $35,376 | $78,187,703 |
| Nov-04 2025 | $3,590.31 | $3,590.31 | $3,978.64 | $3,950.84 | $269,748 | $75,076,846 |
| Nov-03 2025 | $3,953.27 | $3,936.80 | $4,289.28 | $4,238.84 | $229,745 | $82,737,187 |
| Nov-02 2025 | $4,238.84 | $4,236.97 | $4,298.50 | $4,265.62 | - | $88,870,475 |
| Nov-01 2025 | $4,265.62 | $4,236.87 | $4,298.90 | $4,275.06 | $88,739 | $90,097,445 |
| Oct-31 2025 | $4,275.22 | $4,189.57 | $4,275.82 | $4,189.57 | - | $90,752,339 |
| Oct-30 2025 | $4,164.29 | $4,132.34 | $4,358.21 | $4,358.21 | $146,478 | $88,521,682 |