Restaked Swell ETH Historical Data

rswETH Page 4
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 4,664.75
-5.81%
$ 97.28 million $ 223,127
Oct 6, 2025 $ 4,864.76
+3.16%
$ 101.45 million $ 111,412
Oct 5, 2025 $ 4,707.84
+0.44%
$ 98.18 million $ 8,807
Oct 4, 2025 $ 4,685.08
-0.26%
$ 97.7 million $ 36,985
Oct 3, 2025 $ 4,703.71
+0.64%
$ 97.91 million $ 6,110
Oct 2, 2025 $ 4,669.86
+3.47%
$ 98.28 million $ 3,692
Oct 1, 2025 $ 4,493.99
+4.38%
$ 94.82 million $ 2,686
Sep 30, 2025 $ 4,324.3
-1.37%
$ 90.51 million $ 19,476
Sep 29, 2025 $ 4,375.25
+1.79%
$ 92.08 million $ 10,624
Sep 28, 2025 $ 4,266.12
+1.92%
$ 90.31 million $ 13,178
Sep 27, 2025 $ 4,184.43
-0.19%
$ 88.06 million $ 47,910
Sep 26, 2025 $ 4,190.96
+3.99%
$ 88.06 million $ 1,764
Sep 25, 2025 $ 4,086.02
-5.88%
$ 86.39 million $ 1,217
Sep 24, 2025 $ 4,347.12
+0.19%
$ 92.63 million $ 66,279
Sep 23, 2025 $ 4,325.9
-1.27%
$ 92.2 million $ 10,182
Sep 22, 2025 $ 4,372.36
-6.21%
$ 93.35 million $ 9,147
Sep 21, 2025 $ 4,675.87
-0.23%
$ 99.35 million $ 11,287
Sep 20, 2025 $ 4,692.16
+1.15%
$ 99.91 million $ 183,640
Sep 19, 2025 $ 4,653.82
-2.41%
$ 98.75 million $ 15,156
Sep 18, 2025 $ 4,784.04
+0.54%
$ 101.62 million $ 77,506
Sep 17, 2025 $ 4,722.87
+0.39%
$ 101.3 million $ 34,769
Sep 16, 2025 $ 4,696.63
+0.11%
$ 100.32 million $ 9,641
Sep 15, 2025 $ 4,702.93
-1.99%
$ 99.91 million $ 8,253
Sep 14, 2025 $ 4,812.87
-0.87%
$ 102.31 million $ 12,746
Sep 13, 2025 $ 4,853.91
-1.51%
$ 103.45 million $ 24,004
Sep 12, 2025 $ 4,918.8
+5.27%
$ 104.84 million $ 17,134
Sep 11, 2025 $ 4,678.53
+2.67%
$ 99.58 million $ 53,037
Sep 10, 2025 $ 4,558.78
+1.38%
$ 97.03 million $ 210,624
Sep 9, 2025 $ 4,486.29
-0.02%
$ 95.49 million $ 28,138
Sep 8, 2025 $ 4,489.76
-0.28%
$ 95.56 million $ 13,921
Sep 7, 2025 $ 4,503.01
+0.42%
$ 95.84 million $ 37,687
Sep 5, 2025 $ 4,139.17
+2.12%
$ 88.1 million $ 70
Sep 4, 2025 $ 4,531.58
+0.00%
$ -- $ 624,559
Aug 31, 2025 $ 4,644.49
+2.28%
$ -- $ 442
Aug 30, 2025 $ 4,526.24
-0.26%
$ 97.44 million $ 646,408
Aug 29, 2025 $ 4,536.61
-3.16%
$ 97.39 million $ 22,513
Aug 28, 2025 $ 4,676.01
-0.67%
$ 149.69 million $ 40,691
Aug 27, 2025 $ 4,711.65
-1.49%
$ 151.11 million $ 7,290
Aug 26, 2025 $ 4,793.58
+5.68%
$ 154.01 million $ 87,479
Aug 25, 2025 $ 4,527.99
-8.45%
$ 145.26 million $ 3,068
Aug 24, 2025 $ 4,910.41
-0.72%
$ 158.6 million $ 4,261
Aug 23, 2025 $ 4,924.4
-1.18%
$ 158.56 million $ 29,799
Aug 22, 2025 $ 4,990.92
+13.99%
$ 159.69 million $ 5,709
Aug 21, 2025 $ 4,406.92
-1.87%
$ 140.6 million $ 4,378
Aug 20, 2025 $ 4,496.71
+5.38%
$ 143.94 million $ 8,815
Aug 19, 2025 $ 4,300.11
-4.10%
$ 137.21 million $ 22,203
Aug 18, 2025 $ 4,499.04
-3.96%
$ 144.02 million $ 826
Aug 17, 2025 $ 4,680.1
+1.55%
$ 149.82 million $ 1,907
Aug 16, 2025 $ 4,611.05
+0.59%
$ 149.07 million $ 34,372
Aug 15, 2025 $ 4,587.63
-3.09%
$ 148.31 million $ 24,762