Restaked Swell ETH Historical Data

rswETH Page 5
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $ 4,727.93
-3.70%
$ 152.84 million $ 8,067
Aug 13, 2025 $ 4,903.3
+3.80%
$ 158.51 million $ 30,790
Aug 12, 2025 $ 4,713.48
+7.14%
$ 152.38 million $ 24,326
Aug 11, 2025 $ 4,399.07
-0.61%
$ 142.21 million $ 1,892
Aug 10, 2025 $ 4,419.76
-0.54%
$ 142.88 million $ 9,331
Aug 9, 2025 $ 4,439.63
+6.46%
$ 144.95 million $ 5,485
Aug 8, 2025 $ 4,179.32
+2.98%
$ 136.45 million $ 2,130
Aug 7, 2025 $ 4,057.3
+5.92%
$ 132.47 million $ 5,505
Aug 6, 2025 $ 3,825.24
+1.46%
$ 124.89 million $ 4,492
Aug 5, 2025 $ 3,768.12
-2.89%
$ 123.02 million $ 26
Aug 4, 2025 $ 3,884.43
+6.57%
$ 126.82 million $ 7,053
Aug 3, 2025 $ 3,632.59
+2.34%
$ 119.34 million $ 27,297
Aug 2, 2025 $ 3,535.9
-2.90%
$ 117.55 million $ 32,630
Aug 1, 2025 $ 3,650.86
-5.46%
$ 121.54 million $ 85,942
Jul 31, 2025 $ 3,874.38
-2.02%
$ 129.23 million $ 43,986
Jul 30, 2025 $ 3,935.52
-0.20%
$ 131.27 million $ 78,255
Jul 29, 2025 $ 3,947.39
+0.13%
$ 131.67 million $ 46,917
Jul 28, 2025 $ 3,935.44
-2.22%
$ 131.27 million $ 49,031
Jul 27, 2025 $ 4,013.42
+2.75%
$ 133.87 million $ 61,742
Jul 26, 2025 $ 3,906.5
+1.26%
$ 134.32 million $ 60,906
Jul 25, 2025 $ 3,849.91
+0.16%
$ 132.37 million $ 26,352
Jul 24, 2025 $ 3,844.84
+2.08%
$ 132.2 million $ 15,119
Jul 23, 2025 $ 3,766.03
-3.40%
$ 129.49 million $ 22,108
Jul 22, 2025 $ 3,891.95
-0.50%
$ 133.82 million $ 17,425
Jul 21, 2025 $ 3,906.4
-0.26%
$ 134.32 million $ 241,049
Jul 20, 2025 $ 3,904.79
+0.73%
$ 134.26 million $ 294,673
Jul 13, 2025 $ 3,073.09
+0.41%
$ -- $ 1,543
Jul 12, 2025 $ 3,055.57
-0.96%
$ 107.57 million $ 3,017
Jul 11, 2025 $ 3,080.08
+1.27%
$ 108.43 million $ 53,047
Jul 10, 2025 $ 2,936.62
+1.31%
$ 103.41 million $ 51,276
Jul 9, 2025 $ 2,903.93
+6.66%
$ 102.23 million $ 12,829
Jul 2, 2025 $ 2,551.35
+1.78%
$ -- $ 31,882
Jul 1, 2025 $ 2,513.79
-2.62%
$ 89.7 million $ 103,597
Jun 30, 2025 $ 2,582.93
-0.94%
$ 92.65 million $ 70,468
Jun 29, 2025 $ 2,598.21
+2.86%
$ 93.19 million $ 74,391
Jun 28, 2025 $ 2,528.79
+0.24%
$ 90.7 million $ 15,030
Jun 27, 2025 $ 2,519.97
+0.91%
$ 90.39 million $ 195,684
Jun 26, 2025 $ 2,499.7
-0.60%
$ 89.66 million $ 23,916
Jun 25, 2025 $ 2,515.87
-0.94%
$ 90.24 million $ 2,864
Jun 24, 2025 $ 2,536.68
+0.03%
$ 90.99 million $ 13,485
Jun 17, 2025 $ 2,596.2
-1.68%
$ 93.69 million $ 1,398
Jun 16, 2025 $ 2,651.2
+0.16%
$ 95.67 million $ 12,115
Jun 15, 2025 $ 2,643.28
+0.56%
$ 95.39 million $ 20,122
Jun 14, 2025 $ 2,623.91
-2.19%
$ 94.78 million $ 752
Jun 13, 2025 $ 2,678.67
-2.70%
$ 96.76 million $ 47,774
Jun 12, 2025 $ 2,755.72
-3.07%
$ 99.54 million $ 2,745
Jun 11, 2025 $ 2,866.33
-1.40%
$ -- $ 33,302
Jun 10, 2025 $ 2,901.59
+3.98%
$ 104.81 million $ 36,440
Jun 9, 2025 $ 2,768.57
+5.96%
$ 100 million $ 7,028
Jun 8, 2025 $ 2,612.76
-0.75%
$ 94.38 million $ 21,111