swETH Historical Data

swETH Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2025 $ 4,296.61
-10.55%
$ 93.58 million $ 132,041
Oct 9, 2025 $ 4,803.24
-2.31%
$ 105.94 million $ 609,919
Oct 8, 2025 $ 4,942.72
+1.09%
$ 111.44 million $ 568,597
Oct 7, 2025 $ 4,966.59
-3.65%
$ 111.97 million $ 496,152
Oct 6, 2025 $ 5,158.54
+4.08%
$ 116.3 million $ 423,303
Oct 5, 2025 $ 4,956.39
+0.59%
$ 111.81 million $ 1.01 million
Oct 4, 2025 $ 4,927.28
-0.43%
$ 111.09 million $ 731,107
Oct 3, 2025 $ 4,976.67
+1.28%
$ 111.6 million $ 587,532
Oct 2, 2025 $ 4,949.61
+3.75%
$ 111.59 million $ 384,801
Oct 1, 2025 $ 4,731.59
+4.66%
$ 107.55 million $ 355,589
Sep 30, 2025 $ 4,587.73
-0.57%
$ 103.49 million $ 142,937
Sep 29, 2025 $ 4,615.24
+1.79%
$ 105.64 million $ 798,323
Sep 28, 2025 $ 4,507.15
+2.22%
$ 103.53 million $ 997,004
Sep 27, 2025 $ 4,392.07
-0.23%
$ 100.53 million $ 773,892
Sep 26, 2025 $ 4,381.17
+3.15%
$ 100.65 million $ 570,266
Sep 25, 2025 $ 4,242.17
-6.97%
$ 97.24 million $ 153,161
Sep 24, 2025 $ 4,560.57
+0.48%
$ 104.38 million $ 16,229
Sep 23, 2025 $ 4,540.72
-0.49%
$ 105.74 million $ 3,601
Sep 22, 2025 $ 4,553.61
-6.23%
$ 106.04 million $ 1.73 million
Sep 21, 2025 $ 4,857.26
-0.33%
$ 113.09 million $ 1.91 million
Sep 20, 2025 $ 4,877.59
+0.35%
$ 113.49 million $ 1.89 million
Sep 19, 2025 $ 4,848.82
-2.41%
$ 112.83 million $ 1.81 million
Sep 18, 2025 $ 4,978.71
+0.76%
$ 115.7 million $ 1.83 million
Sep 17, 2025 $ 4,930.93
-0.04%
$ 115.06 million $ 1.94 million
Sep 16, 2025 $ 4,934.7
+1.01%
$ 118.63 million $ 1.97 million
Sep 15, 2025 $ 4,888.38
-2.48%
$ 117.37 million $ 1.3 million
Sep 14, 2025 $ 5,006.44
-0.80%
$ 120.55 million $ 1.57 million
Sep 13, 2025 $ 5,046.85
-1.43%
$ 121.36 million $ 1.33 million
Sep 12, 2025 $ 5,098.88
+5.35%
$ 122.61 million $ 1.33 million
Sep 11, 2025 $ 4,838.46
+2.62%
$ 116.35 million $ 1.35 million
Sep 10, 2025 $ 4,715.08
+0.52%
$ 113.39 million $ 1.01 million
Sep 9, 2025 $ 4,672.9
-0.10%
$ 114.91 million $ 1.05 million
Sep 8, 2025 $ 4,677.72
-0.37%
$ 115.52 million $ 911,188
Sep 7, 2025 $ 4,708.03
+0.60%
$ 115.77 million $ 29,405
Sep 6, 2025 $ 4,687.89
+0.21%
$ 115.28 million $ 863,958
Sep 5, 2025 $ 4,676.27
-1.09%
$ 114.99 million $ 985,145
Sep 4, 2025 $ 4,730.61
-2.27%
$ 116.33 million $ 921,223
Sep 3, 2025 $ 4,889.26
+3.29%
$ 120.37 million $ 876,757
Sep 2, 2025 $ 4,733.76
+0.52%
$ 119.13 million $ 1.02 million
Sep 1, 2025 $ 4,709.19
-3.62%
$ 118.51 million $ 1.34 million
Aug 31, 2025 $ 4,886.24
+2.60%
$ 122.96 million $ 767,426
Aug 30, 2025 $ 4,744.03
+0.24%
$ 119.85 million $ 1.04 million
Aug 29, 2025 $ 4,718.69
-3.30%
$ 126.3 million $ 1.03 million
Aug 28, 2025 $ 4,702.43
-5.33%
$ 125.87 million $ 806,068
Aug 27, 2025 $ 4,945.78
+2.05%
$ 132.94 million $ 1.42 million
Aug 26, 2025 $ 4,829.77
+0.70%
$ 129.55 million $ 853,739
Aug 25, 2025 $ 4,796.03
-7.33%
$ 128.37 million $ 893,212
Aug 24, 2025 $ 5,190.03
+0.07%
$ 138.53 million $ 956,623
Aug 23, 2025 $ 5,184.76
-1.51%
$ 138.82 million $ 1.01 million
Aug 22, 2025 $ 5,133.79
+10.75%
$ 139.58 million $ 1.04 million