Coinweb
CWEB
Rank #1415
$0.00273776
Updated 27 days ago
Market Cap
$17.56M
24h Volume
$114.99K
Avg Volume (6m)
$180.87K
24h High/Low
$0.00283202
$0.00267822
$0.00267822
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Cross-chain Communication
Layer 2 (L2)
Wallets
Bitcoin Sidechains
SideChain
Interoperability
Chains
Ethereum
0x505b5eda5e25a67...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00273776 | $0.00283202 | $0.00267822 | $0.00273776 | $114.99K | $17.56M |
| Dec 2, 2025 | $0.00275589 | $0.00278053 | $0.00267825 | $0.00274273 | $105.51K | $17.53M |
| Dec 1, 2025 | $0.00276017 | $0.00281209 | $0.00262221 | $0.00275921 | $110.26K | $17.35M |
| Nov 30, 2025 | $0.00271994 | $0.00278682 | $0.00271851 | $0.00276109 | $87.41K | $17.55M |
| Nov 29, 2025 | $0.00278094 | $0.00278800 | $0.00271553 | $0.00271553 | $82.68K | $17.68M |
| Nov 28, 2025 | $0.00287701 | $0.00287701 | $0.00278213 | $0.00278213 | $92.02K | $18.24M |
| Nov 27, 2025 | $0.00286029 | $0.00294960 | $0.00285756 | $0.00287864 | $103.19K | $18.55M |
| Nov 26, 2025 | $0.00281563 | $0.00292169 | $0.00280428 | $0.00285929 | $121.01K | $18.28M |
| Nov 25, 2025 | $0.00252956 | $0.00282754 | $0.00252956 | $0.00282163 | $109.81K | $17.14M |
| Nov 24, 2025 | $0.00249864 | $0.00256842 | $0.00247603 | $0.00252739 | $127.15K | $16.09M |
| Nov 23, 2025 | $0.00256061 | $0.00261039 | $0.00250506 | $0.00250754 | $136.84K | $16.46M |
| Nov 22, 2025 | $0.00230385 | $0.00257675 | $0.00229749 | $0.00257675 | $129.24K | $15.15M |
| Nov 21, 2025 | $0.00236058 | $0.00237446 | $0.00222525 | $0.00229601 | $152.97K | $14.60M |
| Nov 20, 2025 | $0.00239157 | $0.00253723 | $0.00231771 | $0.00235989 | $99.79K | $15.71M |
| Nov 19, 2025 | $0.00239608 | $0.00241749 | $0.00238086 | $0.00238365 | $79.89K | $15.27M |
| Nov 18, 2025 | $0.00235365 | $0.00239728 | $0.00232095 | $0.00239728 | $79.88K | $15.05M |
| Nov 17, 2025 | $0.00237599 | $0.00237959 | $0.00235119 | $0.00235244 | $92.59K | $15.09M |
| Nov 16, 2025 | $0.00236631 | $0.00238157 | $0.00236443 | $0.00237642 | $114.24K | $15.14M |
| Nov 15, 2025 | $0.00234718 | $0.00240743 | $0.00234718 | $0.00239269 | $149.64K | $15.24M |
| Nov 14, 2025 | $0.00233980 | $0.00244730 | $0.00233980 | $0.00241932 | $155.69K | $15.17M |
| Nov 13, 2025 | $0.00237792 | $0.00242953 | $0.00233674 | $0.00233718 | $160.85K | $15.11M |
| Nov 12, 2025 | $0.00240226 | $0.00242101 | $0.00237279 | $0.00237486 | $157.89K | $15.28M |
| Nov 11, 2025 | $0.00240833 | $0.00252119 | $0.00239938 | $0.00240833 | $155.72K | $15.32M |
| Nov 10, 2025 | $0.00254671 | $0.00254671 | $0.00254671 | $0.00254671 | $138.94K | $16.22M |
| Nov 9, 2025 | $0.00255287 | $0.00255287 | $0.00255287 | $0.00255287 | $141.71K | $16.25M |
| Nov 8, 2025 | $0.00256414 | $0.00256414 | $0.00256414 | $0.00256414 | $192.84K | $16.39M |
| Nov 7, 2025 | $0.00256071 | $0.00256071 | $0.00256071 | $0.00256071 | $228.55K | $16.23M |
| Nov 6, 2025 | $0.00254019 | $0.00254019 | $0.00254019 | $0.00254019 | $106.83K | $16.17M |
| Nov 5, 2025 | $0.00256102 | $0.00256102 | $0.00256102 | $0.00256102 | $114.91K | $16.29M |
| Nov 4, 2025 | $0.00256301 | $0.00256301 | $0.00256301 | $0.00256301 | $98.04K | $16.29M |
| Nov 3, 2025 | $0.00269512 | $0.00269512 | $0.00269512 | $0.00269512 | $85.56K | $17.12M |
| Nov 2, 2025 | $0.00277657 | $0.00277657 | $0.00277657 | $0.00277657 | $77.54K | $17.64M |
| Nov 1, 2025 | $0.00275232 | $0.00275232 | $0.00275232 | $0.00275232 | $115.15K | $17.48M |
| Oct 31, 2025 | $0.00286607 | $0.00286607 | $0.00286607 | $0.00286607 | $134.01K | $18.27M |
| Oct 30, 2025 | $0.00281372 | $0.00281372 | $0.00281372 | $0.00281372 | $223.65K | $17.86M |
| Oct 29, 2025 | $0.00300409 | $0.00300409 | $0.00300409 | $0.00300409 | $168.90K | $18.96M |
| Oct 28, 2025 | $0.00309109 | $0.00309109 | $0.00309109 | $0.00309109 | $169.64K | $19.61M |
| Oct 27, 2025 | $0.00305629 | $0.00305629 | $0.00305629 | $0.00305629 | $199.93K | $19.38M |
| Oct 26, 2025 | $0.00311028 | $0.00311028 | $0.00311028 | $0.00311028 | $226.86K | $19.72M |
| Oct 25, 2025 | $0.00295137 | $0.00295137 | $0.00295137 | $0.00295137 | $219.90K | $18.63M |
| Oct 24, 2025 | $0.00305938 | $0.00305938 | $0.00305938 | $0.00305938 | $254.19K | $19.34M |
| Oct 23, 2025 | $0.00332529 | $0.00332529 | $0.00332529 | $0.00332529 | $234.81K | $21.06M |
| Oct 22, 2025 | $0.00341371 | $0.00341371 | $0.00341371 | $0.00341371 | $200.44K | $21.61M |
| Oct 21, 2025 | $0.00341329 | $0.00341329 | $0.00341329 | $0.00341329 | $206.01K | $21.57M |
| Oct 20, 2025 | $0.00352932 | $0.00352932 | $0.00352932 | $0.00352932 | $203.87K | $22.38M |
| Oct 19, 2025 | $0.00356870 | $0.00356870 | $0.00356870 | $0.00356870 | $222.65K | $22.51M |
| Oct 18, 2025 | $0.00351950 | $0.00351950 | $0.00351950 | $0.00351950 | $252.53K | $22.26M |
| Oct 17, 2025 | $0.00370514 | $0.00370514 | $0.00370514 | $0.00370514 | $231.88K | $23.51M |
| Oct 16, 2025 | $0.00366053 | $0.00366053 | $0.00366053 | $0.00366053 | $201.86K | $23.13M |
| Oct 15, 2025 | $0.00367395 | $0.00367395 | $0.00367395 | $0.00367395 | $222.19K | $23.26M |
| Oct 14, 2025 | $0.00365050 | $0.00365050 | $0.00365050 | $0.00365050 | $218.49K | $23.06M |
| Oct 13, 2025 | $0.00366042 | $0.00366042 | $0.00366042 | $0.00366042 | $237.35K | $23.12M |
| Oct 12, 2025 | $0.00364091 | $0.00364091 | $0.00364091 | $0.00364091 | $254.20K | $22.99M |
| Oct 11, 2025 | $0.00339949 | $0.00339949 | $0.00339949 | $0.00339949 | $239.36K | $21.47M |
| Oct 10, 2025 | $0.00376501 | $0.00376501 | $0.00376501 | $0.00376501 | $212.03K | $23.65M |
| Oct 9, 2025 | $0.00342749 | $0.00342749 | $0.00342749 | $0.00342749 | $223.57K | $21.58M |
| Oct 8, 2025 | $0.00336925 | $0.00336925 | $0.00336925 | $0.00336925 | $231.97K | $21.36M |
| Oct 7, 2025 | $0.00312781 | $0.00312781 | $0.00312781 | $0.00312781 | $265.26K | $19.79M |
| Oct 6, 2025 | $0.00315917 | $0.00315917 | $0.00315917 | $0.00315917 | $247.63K | $19.78M |
| Oct 5, 2025 | $0.00275908 | $0.00275908 | $0.00275908 | $0.00275908 | $196.55K | $17.38M |
| Oct 4, 2025 | $0.00274397 | $0.00274397 | $0.00274397 | $0.00274397 | $232.34K | $17.17M |
| Oct 3, 2025 | $0.00296682 | $0.00296682 | $0.00296682 | $0.00296682 | $227.81K | $18.68M |
| Oct 2, 2025 | $0.00277054 | $0.00277054 | $0.00277054 | $0.00277054 | $234.35K | $17.48M |
| Oct 1, 2025 | $0.00273587 | $0.00273587 | $0.00273587 | $0.00273587 | $229.05K | $17.21M |
| Sep 30, 2025 | $0.00291676 | $0.00291676 | $0.00291676 | $0.00291676 | $216.93K | $18.31M |
| Sep 29, 2025 | $0.00287558 | $0.00287558 | $0.00287558 | $0.00287558 | $147.98K | $18.02M |
| Sep 28, 2025 | $0.00294344 | $0.00294344 | $0.00294344 | $0.00294344 | $142.20K | $18.47M |
| Sep 27, 2025 | $0.00291236 | $0.00291236 | $0.00291236 | $0.00291236 | $147.65K | $18.30M |
| Sep 26, 2025 | $0.00295342 | $0.00295342 | $0.00295342 | $0.00295342 | $148.99K | $18.56M |
| Sep 25, 2025 | $0.00303882 | $0.00303882 | $0.00303882 | $0.00303882 | $152.70K | $19.09M |
| Sep 24, 2025 | $0.00303895 | $0.00303895 | $0.00303895 | $0.00303895 | $154.11K | $19.08M |
| Sep 23, 2025 | $0.00319542 | $0.00319542 | $0.00319542 | $0.00319542 | $185.44K | $20.06M |
| Sep 22, 2025 | $0.00322520 | $0.00322520 | $0.00322520 | $0.00322520 | $153.15K | $20.24M |
| Sep 21, 2025 | $0.00325571 | $0.00325571 | $0.00325571 | $0.00325571 | $154.13K | $20.48M |
| Sep 20, 2025 | $0.00318006 | $0.00318006 | $0.00318006 | $0.00318006 | $169.33K | $19.94M |
| Sep 19, 2025 | $0.00335759 | $0.00335759 | $0.00335759 | $0.00335759 | $141.78K | $21.05M |
| Sep 18, 2025 | $0.00336828 | $0.00336828 | $0.00336828 | $0.00336828 | $165.13K | $21.11M |
| Sep 17, 2025 | $0.00334810 | $0.00334810 | $0.00334810 | $0.00334810 | $151.14K | $21.00M |
| Sep 16, 2025 | $0.00332847 | $0.00332847 | $0.00332847 | $0.00332847 | $150.46K | $20.85M |
| Sep 15, 2025 | $0.00338103 | $0.00338103 | $0.00338103 | $0.00338103 | $176.03K | $21.17M |
| Sep 14, 2025 | $0.00323578 | $0.00323578 | $0.00323578 | $0.00323578 | $136.07K | $20.26M |
| Sep 13, 2025 | $0.00334444 | $0.00334444 | $0.00334444 | $0.00334444 | $148.95K | $20.98M |
| Sep 12, 2025 | $0.00329710 | $0.00329710 | $0.00329710 | $0.00329710 | $144.57K | $20.63M |
| Sep 11, 2025 | $0.00333661 | $0.00333661 | $0.00333661 | $0.00333661 | $90.39K | $20.87M |
| Sep 10, 2025 | $0.00335784 | $0.00335784 | $0.00335784 | $0.00335784 | $109.16K | $20.99M |
| Sep 9, 2025 | $0.00329600 | $0.00329600 | $0.00329600 | $0.00329600 | $127.28K | $20.53M |
| Sep 8, 2025 | $0.00354783 | $0.00354783 | $0.00354783 | $0.00354783 | $131.54K | $22.17M |
| Sep 7, 2025 | $0.00352558 | $0.00352558 | $0.00352558 | $0.00352558 | $132.44K | $22.06M |
| Sep 6, 2025 | $0.00370631 | $0.00370631 | $0.00370631 | $0.00370631 | $150.36K | $23.14M |
| Sep 5, 2025 | $0.00366221 | $0.00366221 | $0.00366221 | $0.00366221 | $151.22K | $22.86M |
| Sep 4, 2025 | $0.00364603 | $0.00364603 | $0.00364603 | $0.00364603 | $152.99K | $22.75M |
| Sep 3, 2025 | $0.00369631 | $0.00369631 | $0.00369631 | $0.00369631 | $154.78K | $23.03M |
| Sep 2, 2025 | $0.00356426 | $0.00356426 | $0.00356426 | $0.00356426 | $156.72K | $22.17M |
| Sep 1, 2025 | $0.00354705 | $0.00354705 | $0.00354705 | $0.00354705 | $147.32K | $22.10M |
| Aug 31, 2025 | $0.00368953 | $0.00368953 | $0.00368953 | $0.00368953 | $183.79K | $22.97M |
| Aug 30, 2025 | $0.00341749 | $0.00341749 | $0.00341749 | $0.00341749 | $153.58K | $21.29M |
| Aug 29, 2025 | $0.00340983 | $0.00340983 | $0.00340983 | $0.00340983 | $160.88K | $21.27M |
| Aug 28, 2025 | $0.00346257 | $0.00346257 | $0.00346257 | $0.00346257 | $173.72K | $21.52M |
| Aug 27, 2025 | $0.00351096 | $0.00351096 | $0.00351096 | $0.00351096 | $158.57K | $21.83M |
| Aug 26, 2025 | $0.00344575 | $0.00344575 | $0.00344575 | $0.00344575 | $173.04K | $21.39M |
| Aug 25, 2025 | $0.00357226 | $0.00357226 | $0.00357226 | $0.00357226 | $163.27K | $22.26M |
| Aug 24, 2025 | $0.00349259 | $0.00349259 | $0.00349259 | $0.00349259 | $149.53K | $21.70M |
| Aug 23, 2025 | $0.00347012 | $0.00347012 | $0.00347012 | $0.00347012 | $173.02K | $21.58M |
| Aug 22, 2025 | $0.00341756 | $0.00341756 | $0.00341756 | $0.00341756 | $158.76K | $21.24M |
| Aug 21, 2025 | $0.00352245 | $0.00352245 | $0.00352245 | $0.00352245 | $170.25K | $21.89M |
| Aug 20, 2025 | $0.00343613 | $0.00343613 | $0.00343613 | $0.00343613 | $161.27K | $21.29M |
| Aug 19, 2025 | $0.00343676 | $0.00343676 | $0.00343676 | $0.00343676 | $154.13K | $21.39M |
| Aug 18, 2025 | $0.00345280 | $0.00345280 | $0.00345280 | $0.00345280 | $169.66K | $21.44M |
| Aug 17, 2025 | $0.00343359 | $0.00343359 | $0.00343359 | $0.00343359 | $186.21K | $21.31M |
| Aug 16, 2025 | $0.00318786 | $0.00318786 | $0.00318786 | $0.00318786 | $140.63K | $19.78M |
| Aug 15, 2025 | $0.00331293 | $0.00331293 | $0.00331293 | $0.00331293 | $151.56K | $20.52M |
| Aug 14, 2025 | $0.00347922 | $0.00347922 | $0.00347922 | $0.00347922 | $144.20K | $21.57M |
| Aug 13, 2025 | $0.00345330 | $0.00345330 | $0.00345330 | $0.00345330 | $147.86K | $21.32M |
| Aug 12, 2025 | $0.00357245 | $0.00357245 | $0.00357245 | $0.00357245 | $147.51K | $22.14M |
| Aug 11, 2025 | $0.00360212 | $0.00360212 | $0.00360212 | $0.00360212 | $162.62K | $22.29M |
| Aug 10, 2025 | $0.00359588 | $0.00359588 | $0.00359588 | $0.00359588 | $240.14K | $22.27M |
| Aug 9, 2025 | $0.00367679 | $0.00367679 | $0.00367679 | $0.00367679 | $157.26K | $22.71M |
| Aug 8, 2025 | $0.00366224 | $0.00366224 | $0.00366224 | $0.00366224 | $180.03K | $22.64M |
| Aug 7, 2025 | $0.00359972 | $0.00359972 | $0.00359972 | $0.00359972 | $224.44K | $22.19M |
| Aug 6, 2025 | $0.00363687 | $0.00363687 | $0.00363687 | $0.00363687 | $228.56K | $22.49M |
| Aug 5, 2025 | $0.00385385 | $0.00385385 | $0.00385385 | $0.00385385 | $275.83K | $23.83M |
| Aug 4, 2025 | $0.00355935 | $0.00355935 | $0.00355935 | $0.00355935 | $237.43K | $22.00M |
| Aug 3, 2025 | $0.00357650 | $0.00357650 | $0.00357650 | $0.00357650 | $259.41K | $22.10M |
| Aug 2, 2025 | $0.00333909 | $0.00333909 | $0.00333909 | $0.00333909 | $231.36K | $20.65M |
| Aug 1, 2025 | $0.00347500 | $0.00347500 | $0.00347500 | $0.00347500 | $234.00K | $21.44M |
| Jul 31, 2025 | $0.00358212 | $0.00358212 | $0.00358212 | $0.00358212 | $252.50K | $22.10M |
| Jul 30, 2025 | $0.00347131 | $0.00347131 | $0.00347131 | $0.00347131 | $237.35K | $21.38M |
| Jul 29, 2025 | $0.00333484 | $0.00333484 | $0.00333484 | $0.00333484 | $234.38K | $20.61M |
| Jul 28, 2025 | $0.00353374 | $0.00353374 | $0.00353374 | $0.00353374 | $225.94K | $21.74M |
| Jul 27, 2025 | $0.00351453 | $0.00351453 | $0.00351453 | $0.00351453 | $227.50K | $21.67M |
| Jul 26, 2025 | $0.00336895 | $0.00336895 | $0.00336895 | $0.00336895 | $217.02K | $20.81M |
| Jul 25, 2025 | $0.00346688 | $0.00346688 | $0.00346688 | $0.00346688 | $215.48K | $21.38M |
| Jul 24, 2025 | $0.00349647 | $0.00349647 | $0.00349647 | $0.00349647 | $236.02K | $21.54M |
| Jul 23, 2025 | $0.00355468 | $0.00355468 | $0.00355468 | $0.00355468 | $247.25K | $21.86M |
| Jul 22, 2025 | $0.00354676 | $0.00354676 | $0.00354676 | $0.00354676 | $234.88K | $21.80M |
| Jul 21, 2025 | $0.00356192 | $0.00356192 | $0.00356192 | $0.00356192 | $231.25K | $21.92M |
| Jul 20, 2025 | $0.00351499 | $0.00351499 | $0.00351499 | $0.00351499 | $251.60K | $21.68M |
| Jul 19, 2025 | $0.00357428 | $0.00357428 | $0.00357428 | $0.00357428 | $259.90K | $21.99M |
| Jul 18, 2025 | $0.00341505 | $0.00341505 | $0.00341505 | $0.00341505 | $263.62K | $21.00M |
| Jul 17, 2025 | $0.00301878 | $0.00301878 | $0.00301878 | $0.00301878 | $295.26K | $18.56M |
| Jul 16, 2025 | $0.00285301 | $0.00285301 | $0.00285301 | $0.00285301 | $219.57K | $17.49M |
| Jul 15, 2025 | $0.00287650 | $0.00287650 | $0.00287650 | $0.00287650 | $235.35K | $17.67M |
| Jul 14, 2025 | $0.00299589 | $0.00299589 | $0.00299589 | $0.00299589 | $272.51K | $18.40M |
| Jul 13, 2025 | $0.00292025 | $0.00292025 | $0.00292025 | $0.00292025 | $240.07K | $17.94M |
| Jul 12, 2025 | $0.00293143 | $0.00293143 | $0.00293143 | $0.00293143 | $231.99K | $17.98M |
| Jul 11, 2025 | $0.00303202 | $0.00303202 | $0.00303202 | $0.00303202 | $250.23K | $18.59M |
| Jul 10, 2025 | $0.00294440 | $0.00294440 | $0.00294440 | $0.00294440 | $246.56K | $18.10M |
| Jul 9, 2025 | $0.00274010 | $0.00274010 | $0.00274010 | $0.00274010 | $238.95K | $16.80M |
| Jul 8, 2025 | $0.00260719 | $0.00260719 | $0.00260719 | $0.00260719 | $238.63K | $15.98M |
| Jul 7, 2025 | $0.00262268 | $0.00262268 | $0.00262268 | $0.00262268 | $179.23K | $16.08M |
| Jul 6, 2025 | $0.00276697 | $0.00276697 | $0.00276697 | $0.00276697 | $190.09K | $16.95M |
| Jul 5, 2025 | $0.00273787 | $0.00273787 | $0.00273787 | $0.00273787 | $176.80K | $16.77M |
| Jul 4, 2025 | $0.00276934 | $0.00276934 | $0.00276934 | $0.00276934 | $233.34K | $16.89M |
| Jul 3, 2025 | $0.00275924 | $0.00275924 | $0.00275924 | $0.00275924 | $225.81K | $16.89M |
| Jul 2, 2025 | $0.00284324 | $0.00284324 | $0.00284324 | $0.00284324 | $207.04K | $17.44M |
| Jul 1, 2025 | $0.00288930 | $0.00288930 | $0.00288930 | $0.00288930 | $196.95K | $17.67M |
| Jun 30, 2025 | $0.00291964 | $0.00291964 | $0.00291964 | $0.00291964 | $198.03K | $17.83M |