Cap Mercado $4.47T
0.94%
Volume 24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
Moedas
33.321
+13
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $4,921.72 | $4,767.58 | $4,955.99 | $4,767.58 | - | $110,751,635 |
| Oct-01 2025 | $4,731.68 | $4,549.22 | $4,759.50 | $4,577.59 | - | $106,676,101 |
| Sep-30 2025 | $4,577.12 | $4,520.48 | $4,631.55 | $4,622.97 | - | $103,323,476 |
| Sep-29 2025 | $4,626.46 | $4,519.55 | $4,636.21 | $4,546.29 | $7,033 | $104,666,343 |
| Sep-28 2025 | $4,435.00 | $4,344.03 | $4,435.00 | $4,376.80 | - | $100,437,670 |
| Sep-27 2025 | $4,376.80 | $4,343.26 | $4,401.74 | $4,401.74 | - | $99,453,389 |
| Sep-26 2025 | $4,354.72 | $4,218.51 | $4,354.76 | $4,231.23 | - | $99,135,894 |
| Sep-25 2025 | $4,231.23 | $4,224.43 | $4,555.37 | $4,555.37 | $83,221 | $96,654,505 |
| Sep-24 2025 | $4,561.00 | $4,521.72 | $4,591.49 | $4,560.75 | - | $104,372,257 |
| Sep-23 2025 | $4,546.18 | $4,534.96 | $4,589.89 | $4,546.92 | - | $104,065,482 |
| Sep-22 2025 | $4,546.92 | $4,530.17 | $4,890.80 | $4,890.80 | $3,072 | $104,213,299 |
| Sep-21 2025 | $4,890.80 | $4,842.75 | $4,890.81 | $4,865.99 | - | $112,154,161 |
| Sep-20 2025 | $4,865.99 | $4,827.77 | $4,886.41 | $4,838.48 | $48,496 | $111,680,694 |
| Sep-19 2025 | $4,838.40 | $4,815.57 | $4,984.71 | $4,966.94 | $80,661 | $111,185,068 |
| Sep-18 2025 | $4,963.29 | $4,950.51 | $4,999.49 | $4,994.65 | $53,135 | $115,505,145 |