Restaked Swell ETH
RSWETH
Rank #595
$3,177.85
Updated 25 days ago
Market Cap
$59.65M
24h Volume
$89.69K
Avg Volume (6m)
$177.02K
24h High/Low
$3,191.12
$2,918.00
$2,918.00
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Berachain Ecosystem
Swellchain Ecosystem
Scroll Ecosystem
Zircuit Ecosystem
Restaking
Liquid Restaking Tokens
Chains
Ethereum
0xfae103dc9cf190e...
Arbitrum One
0xb1fe27b32ffb5ce...
Berachain
0x850cdf416668210...
Swellchain
0x18d33689ae5d026...
Scroll
0x89f17ab70cafb14...
Zircuit
0xd8b29106d4cebad...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,177.85 | $3,191.12 | $2,918.00 | $3,177.85 | $89.69K | $59.65M |
| Dec 2, 2025 | $2,898.27 | $3,122.08 | $2,891.23 | $3,122.08 | $90.38K | $56.02M |
| Dec 1, 2025 | $3,093.10 | $3,093.10 | $2,835.08 | $2,901.77 | $43.17K | $54.87M |
| Nov 30, 2025 | $3,093.70 | $3,149.48 | $3,092.32 | $3,127.41 | $80.58K | $58.67M |
| Nov 29, 2025 | $3,136.24 | $3,143.53 | $3,071.14 | $3,091.12 | $99.74K | $58.35M |
| Nov 28, 2025 | $3,120.51 | $3,182.69 | $3,101.43 | $3,146.99 | $25.77K | $59.13M |
| Nov 27, 2025 | $3,124.78 | $3,150.36 | $3,097.09 | $3,118.21 | $134.43K | $58.95M |
| Nov 26, 2025 | $3,053.25 | $3,133.05 | $2,998.41 | $3,118.11 | $216.35K | $57.76M |
| Nov 25, 2025 | $3,046.44 | $3,076.37 | $2,977.77 | $3,076.37 | $108.14K | $57.27M |
| Nov 24, 2025 | $2,885.27 | $3,062.97 | $2,879.66 | $3,053.86 | $62.77K | $55.90M |
| Nov 23, 2025 | $2,869.48 | $2,931.14 | $2,869.48 | $2,920.21 | $59.01K | $55.13M |
| Nov 22, 2025 | $2,857.45 | $2,892.75 | $2,794.84 | $2,892.75 | $50.02K | $54.01M |
| Nov 21, 2025 | $2,923.72 | $2,959.12 | $2,766.40 | $2,810.51 | $24.52K | $54.29M |
| Nov 20, 2025 | $3,091.22 | $3,127.74 | $2,891.64 | $2,975.31 | $53.87K | $58.15M |
| Nov 19, 2025 | $3,202.06 | $3,202.06 | $2,950.29 | $3,048.84 | $30.70K | $59.28M |
| Nov 18, 2025 | $3,121.86 | $3,254.77 | $3,076.37 | $3,207.17 | $97.64K | $60.15M |
| Nov 17, 2025 | $3,182.26 | $3,292.42 | $3,070.87 | $3,114.27 | $28.62K | $61.51M |
| Nov 16, 2025 | $3,250.85 | $3,316.30 | $3,129.13 | $3,174.29 | $10.02K | $62.08M |
| Nov 15, 2025 | $3,192.99 | $3,300.32 | $3,192.99 | $3,244.00 | $20.44K | $62.47M |
| Nov 14, 2025 | $3,315.36 | $3,337.40 | $3,224.38 | $3,225.86 | $29.38K | $62.92M |
| Nov 13, 2025 | $3,506.19 | $3,651.41 | $3,253.87 | $3,308.26 | $30.18K | $67.18M |
| Nov 12, 2025 | $3,484.33 | $3,704.03 | $3,472.14 | $3,521.73 | $21.14K | $68.22M |
| Nov 11, 2025 | $3,556.32 | $3,726.02 | $3,512.10 | $3,556.32 | $3.45K | $68.67M |
| Nov 10, 2025 | $3,670.31 | $3,670.31 | $3,670.31 | $3,670.31 | $90.34K | $70.92M |
| Nov 9, 2025 | $3,401.49 | $3,401.49 | $3,401.49 | $3,401.49 | $36.09K | $65.77M |
| Nov 8, 2025 | $3,456.49 | $3,456.49 | $3,456.49 | $3,456.49 | $48.74K | $66.86M |
| Nov 7, 2025 | $3,453.32 | $3,453.32 | $3,453.32 | $3,453.32 | $37.90K | $66.55M |
| Nov 6, 2025 | $3,601.86 | $3,601.86 | $3,601.86 | $3,601.86 | $159.41K | $69.69M |
| Nov 5, 2025 | $3,443.27 | $3,443.27 | $3,443.27 | $3,443.27 | $460.11K | $67.05M |
| Nov 4, 2025 | $3,751.49 | $3,751.49 | $3,751.49 | $3,751.49 | $339.14K | $73.01M |
| Nov 3, 2025 | $3,902.78 | $3,902.78 | $3,902.78 | $3,902.78 | $62.03K | $76.20M |
| Nov 2, 2025 | $3,944.42 | $3,944.42 | $3,944.42 | $3,944.42 | $88.05K | $77.22M |
| Nov 1, 2025 | $4,024.08 | $4,024.08 | $4,024.08 | $4,024.08 | $553.87K | $78.89M |
| Oct 31, 2025 | $3,927.08 | $3,927.08 | $3,927.08 | $3,927.08 | $117.79K | $77.31M |
| Oct 30, 2025 | $4,073.38 | $4,073.38 | $4,073.38 | $4,073.38 | $55.77K | $80.09M |
| Oct 29, 2025 | $4,167.35 | $4,167.35 | $4,167.35 | $4,167.35 | $31.31K | $82.03M |
| Oct 28, 2025 | $4,296.22 | $4,296.22 | $4,296.22 | $4,296.22 | $21.99K | $84.21M |
| Oct 27, 2025 | $4,347.47 | $4,347.47 | $4,347.47 | $4,347.47 | $85.54K | $85.85M |
| Oct 26, 2025 | $4,139.81 | $4,139.81 | $4,139.81 | $4,139.81 | $131.65K | $81.72M |
| Oct 25, 2025 | $4,115.94 | $4,115.94 | $4,115.94 | $4,115.94 | $28.03K | $81.49M |
| Oct 24, 2025 | $4,032.74 | $4,032.74 | $4,032.74 | $4,032.74 | $44.43K | $80.28M |
| Oct 23, 2025 | $4,004.69 | $4,004.69 | $4,004.69 | $4,004.69 | $130.08K | $79.78M |
| Oct 22, 2025 | $4,116.10 | $4,116.10 | $4,116.10 | $4,116.10 | $52.76K | $81.97M |
| Oct 21, 2025 | $4,145.30 | $4,145.30 | $4,145.30 | $4,145.30 | $90.64K | $82.81M |
| Oct 20, 2025 | $4,155.77 | $4,155.77 | $4,155.77 | $4,155.77 | $49.93K | $83.12M |
| Oct 19, 2025 | $4,243.87 | $4,243.87 | $4,243.87 | $4,243.87 | $33.32K | $84.89M |
| Oct 18, 2025 | $4,002.89 | $4,002.89 | $4,002.89 | $4,002.89 | $5.91K | $80.51M |
| Oct 17, 2025 | $4,265.00 | $4,265.00 | $4,265.00 | $4,265.00 | $30.21K | $85.76M |
| Oct 16, 2025 | $4,164.34 | $4,164.34 | $4,164.34 | $4,164.34 | $84.74K | $84.33M |
| Oct 15, 2025 | $4,315.64 | $4,315.64 | $4,315.64 | $4,315.64 | $155.68K | $87.26M |
| Oct 14, 2025 | $4,057.00 | $4,057.00 | $4,057.00 | $4,057.00 | $133.65K | $82.30M |
| Oct 13, 2025 | $4,369.49 | $4,369.49 | $4,369.49 | $4,369.49 | $384.27K | $90.67M |
| Oct 12, 2025 | $3,932.93 | $3,932.93 | $3,932.93 | $3,932.93 | $263.87K | $83.03M |
| Oct 11, 2025 | $4,012.09 | $4,012.09 | $4,012.09 | $4,012.09 | $54.83K | $85.29M |
| Oct 10, 2025 | $4,561.77 | $4,561.77 | $4,561.77 | $4,561.77 | $405.12K | $96.48M |
| Oct 9, 2025 | $4,698.81 | $4,698.81 | $4,698.81 | $4,698.81 | $119.76K | $99.93M |
| Oct 8, 2025 | $4,644.55 | $4,644.55 | $4,644.55 | $4,644.55 | $613.53K | $98.64M |
| Oct 7, 2025 | $4,931.05 | $4,931.05 | $4,931.05 | $4,931.05 | $556.70K | $103.92M |
| Oct 6, 2025 | $4,703.19 | $4,703.19 | $4,703.19 | $4,703.19 | $186.60K | $100.45M |
| Oct 5, 2025 | $4,691.50 | $4,691.50 | $4,691.50 | $4,691.50 | $431.17K | $100.42M |
| Oct 4, 2025 | $4,699.77 | $4,699.77 | $4,699.77 | $4,699.77 | $53.88K | $101.03M |
| Oct 3, 2025 | $4,674.57 | $4,674.57 | $4,674.57 | $4,674.57 | $51.78K | $100.44M |
| Oct 2, 2025 | $4,339.02 | $4,339.02 | $4,339.02 | $4,339.02 | $119.47K | $93.25M |
| Oct 1, 2025 | $4,317.91 | $4,317.91 | $4,317.91 | $4,317.91 | $199.11K | $93.18M |
| Sep 30, 2025 | $4,383.75 | $4,383.75 | $4,383.75 | $4,383.75 | $97.06K | $94.91M |
| Sep 29, 2025 | $4,318.88 | $4,318.88 | $4,318.88 | $4,318.88 | $218.19K | $93.53M |
| Sep 28, 2025 | $4,183.22 | $4,183.22 | $4,183.22 | $4,183.22 | $233.91K | $90.58M |
| Sep 27, 2025 | $4,206.56 | $4,206.56 | $4,206.56 | $4,206.56 | $28.06K | $91.29M |
| Sep 26, 2025 | $4,032.41 | $4,032.41 | $4,032.41 | $4,032.41 | $16.18K | $87.59M |
| Sep 25, 2025 | $4,330.71 | $4,330.71 | $4,330.71 | $4,330.71 | $375.21K | $91.16M |
| Sep 24, 2025 | $4,320.77 | $4,320.77 | $4,320.77 | $4,320.77 | $158.44K | $90.95M |
| Sep 23, 2025 | $4,373.67 | $4,373.67 | $4,373.67 | $4,373.67 | $58.55K | $92.17M |
| Sep 22, 2025 | $4,662.04 | $4,662.04 | $4,662.04 | $4,662.04 | $59.81K | $98.30M |
| Sep 21, 2025 | $4,677.41 | $4,677.41 | $4,677.41 | $4,677.41 | $984.12K | $98.65M |
| Sep 20, 2025 | $4,782.23 | $4,782.23 | $4,782.23 | $4,782.23 | $420.00K | $100.86M |
| Sep 19, 2025 | $4,792.91 | $4,792.91 | $4,792.91 | $4,792.91 | $625.45K | $101.11M |
| Sep 18, 2025 | $4,773.98 | $4,773.98 | $4,773.98 | $4,773.98 | $492.67K | $100.93M |
| Sep 17, 2025 | $4,690.84 | $4,690.84 | $4,690.84 | $4,690.84 | $149.69K | $99.60M |
| Sep 16, 2025 | $4,709.51 | $4,709.51 | $4,709.51 | $4,709.51 | $227.11K | $100.01M |
| Sep 15, 2025 | $4,794.02 | $4,794.02 | $4,794.02 | $4,794.02 | $192.94K | $101.82M |
| Sep 14, 2025 | $4,859.06 | $4,859.06 | $4,859.06 | $4,859.06 | $281.88K | $103.35M |
| Sep 13, 2025 | $4,771.54 | $4,771.54 | $4,771.54 | $4,771.54 | $404.77K | $101.67M |
| Sep 12, 2025 | $4,660.70 | $4,660.70 | $4,660.70 | $4,660.70 | $600.12K | $99.33M |
| Sep 11, 2025 | $4,541.61 | $4,541.61 | $4,541.61 | $4,541.61 | $966.57K | $96.89M |
| Sep 10, 2025 | $4,499.34 | $4,499.34 | $4,499.34 | $4,499.34 | $86.70K | $95.70M |
| Sep 9, 2025 | $4,488.87 | $4,488.87 | $4,488.87 | $4,488.87 | $38.93K | $95.34M |
| Sep 8, 2025 | $4,492.03 | $4,492.03 | $4,492.03 | $4,492.03 | $174.28K | $95.69M |
| Sep 7, 2025 | $4,462.99 | $4,462.99 | $4,462.99 | $4,462.99 | $45.03K | $94.94M |
| Sep 6, 2025 | $4,534.28 | $4,534.28 | $4,534.28 | $4,534.28 | $77.94K | $96.51M |
| Sep 5, 2025 | $4,511.34 | $4,511.34 | $4,511.34 | $4,511.34 | $503.00K | $96.08M |
| Sep 4, 2025 | $4,589.18 | $4,589.18 | $4,589.18 | $4,589.18 | $86.84K | $98.18M |
| Sep 3, 2025 | $4,547.67 | $4,547.67 | $4,547.67 | $4,547.67 | $54.93K | $97.28M |
| Sep 2, 2025 | $4,502.81 | $4,502.81 | $4,502.81 | $4,502.81 | $278.31K | $96.38M |
| Sep 1, 2025 | $4,569.12 | $4,569.12 | $4,569.12 | $4,569.12 | $38.34K | $98.08M |
| Aug 31, 2025 | $4,534.38 | $4,534.38 | $4,534.38 | $4,534.38 | $100.97K | $97.31M |
| Aug 30, 2025 | $4,507.00 | $4,507.00 | $4,507.00 | $4,507.00 | $136.55K | $96.78M |
| Aug 29, 2025 | $4,696.16 | $4,696.16 | $4,696.16 | $4,696.16 | $85.88K | $100.81M |
| Aug 28, 2025 | $4,681.50 | $4,681.50 | $4,681.50 | $4,681.50 | $60.69K | $100.50M |
| Aug 27, 2025 | $4,780.99 | $4,780.99 | $4,780.99 | $4,780.99 | $593.48K | $102.66M |
| Aug 26, 2025 | $4,818.00 | $4,818.00 | $4,818.00 | $4,818.00 | $70.09K | $103.61M |
| Aug 25, 2025 | $4,910.50 | $4,910.50 | $4,910.50 | $4,910.50 | $76.28K | $105.62M |
| Aug 24, 2025 | $4,933.26 | $4,933.26 | $4,933.26 | $4,933.26 | $185.43K | $106.14M |
| Aug 23, 2025 | $4,983.33 | $4,983.33 | $4,983.33 | $4,983.33 | $40.81K | $107.35M |
| Aug 22, 2025 | $4,349.61 | $4,349.61 | $4,349.61 | $4,349.61 | $144.92K | $93.70M |
| Aug 21, 2025 | $4,485.62 | $4,485.62 | $4,485.62 | $4,485.62 | $28.58K | $96.74M |
| Aug 20, 2025 | $4,237.83 | $4,237.83 | $4,237.83 | $4,237.83 | $187.54K | $134.98M |
| Aug 19, 2025 | $4,485.45 | $4,485.45 | $4,485.45 | $4,485.45 | $66.07K | $142.71M |
| Aug 18, 2025 | $4,673.38 | $4,673.38 | $4,673.38 | $4,673.38 | $23.50K | $148.67M |
| Aug 17, 2025 | $4,643.69 | $4,643.69 | $4,643.69 | $4,643.69 | $235.17K | $148.63M |
| Aug 16, 2025 | $4,638.17 | $4,638.17 | $4,638.17 | $4,638.17 | $248.97K | $148.73M |
| Aug 15, 2025 | $4,708.06 | $4,708.06 | $4,708.06 | $4,708.06 | $160.31K | $151.28M |
| Aug 14, 2025 | $4,918.78 | $4,918.78 | $4,918.78 | $4,918.78 | $439.00K | $157.82M |
| Aug 13, 2025 | $4,750.40 | $4,750.40 | $4,750.40 | $4,750.40 | $534.30K | $153.54M |
| Aug 12, 2025 | $4,399.89 | $4,399.89 | $4,399.89 | $4,399.89 | $56.73K | $141.52M |
| Aug 11, 2025 | $4,432.30 | $4,432.30 | $4,432.30 | $4,432.30 | $115.91K | $143.12M |
| Aug 10, 2025 | $4,444.13 | $4,444.13 | $4,444.13 | $4,444.13 | $33.62K | $143.67M |
| Aug 9, 2025 | $4,175.08 | $4,175.08 | $4,175.08 | $4,175.08 | $44.92K | $134.98M |
| Aug 8, 2025 | $3,915.76 | $3,915.76 | $3,915.76 | $3,915.76 | $67.96K | $126.83M |
| Aug 7, 2025 | $3,822.62 | $3,822.62 | $3,822.62 | $3,822.62 | $152.35K | $123.90M |
| Aug 6, 2025 | $3,731.09 | $3,731.09 | $3,731.09 | $3,731.09 | $17.96K | $121.00M |
| Aug 5, 2025 | $3,631.14 | $3,631.14 | $3,631.14 | $3,631.14 | $141.02K | $117.96M |
| Aug 4, 2025 | $3,604.03 | $3,604.03 | $3,604.03 | $3,604.03 | $182.11K | $117.65M |
| Aug 3, 2025 | $3,540.53 | $3,540.53 | $3,540.53 | $3,540.53 | $145.12K | $115.99M |
| Aug 2, 2025 | $3,643.00 | $3,643.00 | $3,643.00 | $3,643.00 | $122.65K | $118.85M |
| Aug 1, 2025 | $3,859.82 | $3,859.82 | $3,859.82 | $3,859.82 | $160.97K | $126.90M |
| Jul 31, 2025 | $3,979.47 | $3,979.47 | $3,979.47 | $3,979.47 | $164.12K | $131.08M |
| Jul 30, 2025 | $3,944.68 | $3,944.68 | $3,944.68 | $3,944.68 | $265.64K | $129.38M |
| Jul 29, 2025 | $3,934.75 | $3,934.75 | $3,934.75 | $3,934.75 | $244.38K | $131.06M |
| Jul 28, 2025 | $3,976.62 | $3,976.62 | $3,976.62 | $3,976.62 | $243.66K | $132.53M |
| Jul 27, 2025 | $3,911.11 | $3,911.11 | $3,911.11 | $3,911.11 | $490.60K | $130.79M |
| Jul 26, 2025 | $3,862.03 | $3,862.03 | $3,862.03 | $3,862.03 | $329.80K | $129.17M |
| Jul 25, 2025 | $3,861.68 | $3,861.68 | $3,861.68 | $3,861.68 | $111.28K | $129.25M |
| Jul 24, 2025 | $3,773.65 | $3,773.65 | $3,773.65 | $3,773.65 | $100.44K | $126.30M |
| Jul 23, 2025 | $3,897.08 | $3,897.08 | $3,897.08 | $3,897.08 | $180.32K | $131.06M |
| Jul 22, 2025 | $3,924.40 | $3,924.40 | $3,924.40 | $3,924.40 | $753.27K | $132.17M |
| Jul 21, 2025 | $3,871.02 | $3,871.02 | $3,871.02 | $3,871.02 | $647.04K | $130.89M |
| Jul 20, 2025 | $3,747.93 | $3,747.93 | $3,747.93 | $3,747.93 | $776.86K | $126.49M |
| Jul 19, 2025 | $3,701.18 | $3,701.18 | $3,701.18 | $3,701.18 | $251.27K | $124.87M |
| Jul 18, 2025 | $3,581.90 | $3,581.90 | $3,581.90 | $3,581.90 | $144.24K | $121.22M |
| Jul 17, 2025 | $3,311.23 | $3,311.23 | $3,311.23 | $3,311.23 | $121.61K | $112.28M |
| Jul 16, 2025 | $3,201.51 | $3,201.51 | $3,201.51 | $3,201.51 | $140.99K | $109.91M |
| Jul 15, 2025 | $3,127.91 | $3,127.91 | $3,127.91 | $3,127.91 | $123.34K | $107.45M |
| Jul 14, 2025 | $3,083.33 | $3,083.33 | $3,083.33 | $3,083.33 | $71.42K | $105.90M |
| Jul 13, 2025 | $3,066.56 | $3,066.56 | $3,066.56 | $3,066.56 | $18.47K | $105.44M |
| Jul 12, 2025 | $3,083.29 | $3,083.29 | $3,083.29 | $3,083.29 | $192.71K | $106.02M |
| Jul 11, 2025 | $2,553.27 | $2,553.27 | $2,553.27 | $2,553.27 | $119.00K | $87.83M |
| Jul 10, 2025 | $2,887.61 | $2,887.61 | $2,887.61 | $2,887.61 | $30.48K | $99.61M |
| Jul 9, 2025 | $2,534.16 | $2,534.16 | $2,534.16 | $2,534.16 | $123.97K | $87.26M |
| Jul 8, 2025 | $2,655.64 | $2,655.64 | $2,655.64 | $2,655.64 | $3.67K | $93.52M |
| Jul 7, 2025 | $2,577.65 | $2,577.65 | $2,577.65 | $2,577.65 | $181.14K | $90.76M |
| Jul 6, 2025 | $2,520.50 | $2,520.50 | $2,520.50 | $2,520.50 | $122.57K | $88.74M |
| Jul 5, 2025 | $2,552.83 | $2,552.83 | $2,552.83 | $2,552.83 | $186.64K | $89.85M |
| Jul 4, 2025 | $2,600.54 | $2,600.54 | $2,600.54 | $2,600.54 | $206.75K | $91.63M |
| Jul 3, 2025 | $2,675.95 | $2,675.95 | $2,675.95 | $2,675.95 | $24.57K | $94.28M |
| Jul 2, 2025 | $2,504.28 | $2,504.28 | $2,504.28 | $2,504.28 | $139.27K | $88.17M |
| Jul 1, 2025 | $2,587.62 | $2,587.62 | $2,587.62 | $2,587.62 | $215.49K | $91.22M |
| Jun 30, 2025 | $2,609.34 | $2,609.34 | $2,609.34 | $2,609.34 | $212.94K | $91.87M |
| Jun 29, 2025 | $2,535.78 | $2,535.78 | $2,535.78 | $2,535.78 | $93.22K | $89.73M |
| Jun 28, 2025 | $2,525.36 | $2,525.36 | $2,525.36 | $2,525.36 | $470.32K | $89.68M |