Swell
SWELL
Rank #1386
$0.00251410
Updated 27 days ago
Market Cap
$9.82M
24h Volume
$3.12M
Avg Volume (6m)
$9.75M
24h High/Low
$0.00259209
$0.00241501
$0.00241501
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Restaking
Liquid Restaking Governance Tokens
Chains
Ethereum
0x0a6e7ba5042b383...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00251410 | $0.00259209 | $0.00241501 | $0.00251410 | $3.12M | $9.82M |
| Dec 2, 2025 | $0.00262008 | $0.00275157 | $0.00240899 | $0.00249352 | $5.71M | $9.65M |
| Dec 1, 2025 | $0.00257102 | $0.00257102 | $0.00234414 | $0.00245845 | $3.99M | $9.22M |
| Nov 30, 2025 | $0.00243961 | $0.00261236 | $0.00243961 | $0.00259045 | $3.43M | $9.78M |
| Nov 29, 2025 | $0.00247182 | $0.00249113 | $0.00243333 | $0.00245556 | $3.60M | $9.42M |
| Nov 28, 2025 | $0.00265124 | $0.00265124 | $0.00244691 | $0.00245740 | $6.68M | $9.66M |
| Nov 27, 2025 | $0.00280863 | $0.00280863 | $0.00265055 | $0.00265449 | $9.56M | $10.39M |
| Nov 26, 2025 | $0.00257452 | $0.00276948 | $0.00251525 | $0.00276087 | $8.97M | $10.16M |
| Nov 25, 2025 | $0.00249876 | $0.00265080 | $0.00249876 | $0.00259181 | $11.25M | $9.85M |
| Nov 24, 2025 | $0.00249674 | $0.00277772 | $0.00244782 | $0.00251588 | $6.79M | $9.61M |
| Nov 23, 2025 | $0.00268311 | $0.00268311 | $0.00250020 | $0.00253640 | $9.58M | $9.80M |
| Nov 22, 2025 | $0.00249094 | $0.00293481 | $0.00247987 | $0.00274134 | $8.35M | $9.96M |
| Nov 21, 2025 | $0.00275331 | $0.00279549 | $0.00245253 | $0.00245253 | $8.03M | $9.95M |
| Nov 20, 2025 | $0.00282018 | $0.00297022 | $0.00266653 | $0.00276358 | $6.77M | $10.78M |
| Nov 19, 2025 | $0.00297411 | $0.00311553 | $0.00269566 | $0.00280563 | $10.39M | $11.17M |
| Nov 18, 2025 | $0.00282185 | $0.00299417 | $0.00277657 | $0.00299417 | $8.08M | $10.92M |
| Nov 17, 2025 | $0.00309905 | $0.00313985 | $0.00277273 | $0.00282340 | $6.75M | $11.52M |
| Nov 16, 2025 | $0.00312069 | $0.00325805 | $0.00301086 | $0.00306950 | $7.25M | $11.94M |
| Nov 15, 2025 | $0.00295782 | $0.00334948 | $0.00295782 | $0.00315921 | $9.61M | $12.04M |
| Nov 14, 2025 | $0.00320120 | $0.00322468 | $0.00300651 | $0.00300651 | $8.38M | $11.88M |
| Nov 13, 2025 | $0.00342867 | $0.00358482 | $0.00313298 | $0.00318071 | $7.77M | $12.92M |
| Nov 12, 2025 | $0.00356456 | $0.00380060 | $0.00344418 | $0.00346686 | $7.71M | $13.61M |
| Nov 11, 2025 | $0.00378883 | $0.00404845 | $0.00377366 | $0.00378883 | $6.83M | $15.99M |
| Nov 10, 2025 | $0.00404161 | $0.00404161 | $0.00404161 | $0.00404161 | $5.82M | $17.11M |
| Nov 9, 2025 | $0.00404458 | $0.00404458 | $0.00404458 | $0.00404458 | $13.45M | $17.10M |
| Nov 8, 2025 | $0.00430204 | $0.00430204 | $0.00430204 | $0.00430204 | $34.98M | $18.22M |
| Nov 7, 2025 | $0.00476669 | $0.00476669 | $0.00476669 | $0.00476669 | $4.05M | $20.07M |
| Nov 6, 2025 | $0.00498058 | $0.00498058 | $0.00498058 | $0.00498058 | $5.07M | $20.90M |
| Nov 5, 2025 | $0.00472593 | $0.00472593 | $0.00472593 | $0.00472593 | $10.98M | $19.84M |
| Nov 4, 2025 | $0.00476506 | $0.00476506 | $0.00476506 | $0.00476506 | $10.52M | $20.03M |
| Nov 3, 2025 | $0.00578018 | $0.00578018 | $0.00578018 | $0.00578018 | $2.55M | $15.61M |
| Nov 2, 2025 | $0.00584357 | $0.00584357 | $0.00584357 | $0.00584357 | $3.67M | $15.75M |
| Nov 1, 2025 | $0.00550605 | $0.00550605 | $0.00550605 | $0.00550605 | $4.00M | $14.87M |
| Oct 31, 2025 | $0.00556356 | $0.00556356 | $0.00556356 | $0.00556356 | $12.69M | $14.99M |
| Oct 30, 2025 | $0.00612253 | $0.00612253 | $0.00612253 | $0.00612253 | $5.18M | $16.26M |
| Oct 29, 2025 | $0.00593504 | $0.00593504 | $0.00593504 | $0.00593504 | $6.64M | $15.76M |
| Oct 28, 2025 | $0.00596439 | $0.00596439 | $0.00596439 | $0.00596439 | $3.09M | $15.84M |
| Oct 27, 2025 | $0.00616637 | $0.00616637 | $0.00616637 | $0.00616637 | $2.79M | $16.37M |
| Oct 26, 2025 | $0.00590560 | $0.00590560 | $0.00590560 | $0.00590560 | $1.82M | $15.68M |
| Oct 25, 2025 | $0.00592831 | $0.00592831 | $0.00592831 | $0.00592831 | $3.22M | $15.72M |
| Oct 24, 2025 | $0.00586298 | $0.00586298 | $0.00586298 | $0.00586298 | $2.10M | $15.56M |
| Oct 23, 2025 | $0.00575614 | $0.00575614 | $0.00575614 | $0.00575614 | $4.87M | $15.27M |
| Oct 22, 2025 | $0.00607748 | $0.00607748 | $0.00607748 | $0.00607748 | $4.25M | $16.15M |
| Oct 21, 2025 | $0.00636452 | $0.00636452 | $0.00636452 | $0.00636452 | $4.73M | $16.87M |
| Oct 20, 2025 | $0.00652570 | $0.00652570 | $0.00652570 | $0.00652570 | $9.77M | $17.30M |
| Oct 19, 2025 | $0.00637374 | $0.00637374 | $0.00637374 | $0.00637374 | $3.49M | $16.84M |
| Oct 18, 2025 | $0.00629484 | $0.00629484 | $0.00629484 | $0.00629484 | $5.58M | $16.68M |
| Oct 17, 2025 | $0.00636746 | $0.00636746 | $0.00636746 | $0.00636746 | $8.08M | $16.87M |
| Oct 16, 2025 | $0.00646314 | $0.00646314 | $0.00646314 | $0.00646314 | $5.98M | $17.12M |
| Oct 15, 2025 | $0.00672054 | $0.00672054 | $0.00672054 | $0.00672054 | $7.69M | $17.80M |
| Oct 14, 2025 | $0.00691954 | $0.00691954 | $0.00691954 | $0.00691954 | $6.52M | $18.31M |
| Oct 13, 2025 | $0.00663557 | $0.00663557 | $0.00663557 | $0.00663557 | $10.05M | $17.56M |
| Oct 12, 2025 | $0.00607604 | $0.00607604 | $0.00607604 | $0.00607604 | $13.76M | $16.11M |
| Oct 11, 2025 | $0.00577064 | $0.00577064 | $0.00577064 | $0.00577064 | $14.52M | $15.24M |
| Oct 10, 2025 | $0.00828497 | $0.00828497 | $0.00828497 | $0.00828497 | $3.80M | $21.92M |
| Oct 9, 2025 | $0.00869074 | $0.00869074 | $0.00869074 | $0.00869074 | $6.05M | $22.97M |
| Oct 8, 2025 | $0.00851094 | $0.00851094 | $0.00851094 | $0.00851094 | $4.37M | $22.50M |
| Oct 7, 2025 | $0.00903083 | $0.00903083 | $0.00903083 | $0.00903083 | $6.56M | $23.89M |
| Oct 6, 2025 | $0.00865715 | $0.00865715 | $0.00865715 | $0.00865715 | $3.66M | $22.87M |
| Oct 5, 2025 | $0.00880819 | $0.00880819 | $0.00880819 | $0.00880819 | $3.38M | $23.27M |
| Oct 4, 2025 | $0.00918181 | $0.00918181 | $0.00918181 | $0.00918181 | $4.71M | $24.24M |
| Oct 3, 2025 | $0.00906565 | $0.00906565 | $0.00906565 | $0.00906565 | $5.07M | $23.88M |
| Oct 2, 2025 | $0.00878769 | $0.00878769 | $0.00878769 | $0.00878769 | $2.70M | $23.18M |
| Oct 1, 2025 | $0.00839051 | $0.00839051 | $0.00839051 | $0.00839051 | $5.96M | $22.12M |
| Sep 30, 2025 | $0.00868526 | $0.00868526 | $0.00868526 | $0.00868526 | $4.69M | $22.94M |
| Sep 29, 2025 | $0.00886671 | $0.00886671 | $0.00886671 | $0.00886671 | $3.50M | $23.39M |
| Sep 28, 2025 | $0.00875626 | $0.00875626 | $0.00875626 | $0.00875626 | $2.65M | $23.10M |
| Sep 27, 2025 | $0.00881382 | $0.00881382 | $0.00881382 | $0.00881382 | $3.74M | $23.23M |
| Sep 26, 2025 | $0.00865708 | $0.00865708 | $0.00865708 | $0.00865708 | $7.01M | $22.82M |
| Sep 25, 2025 | $0.00922147 | $0.00922147 | $0.00922147 | $0.00922147 | $6.48M | $24.30M |
| Sep 24, 2025 | $0.00913588 | $0.00913588 | $0.00913588 | $0.00913588 | $5.91M | $24.06M |
| Sep 23, 2025 | $0.00938885 | $0.00938885 | $0.00938885 | $0.00938885 | $8.64M | $24.75M |
| Sep 22, 2025 | $0.00995344 | $0.00995344 | $0.00995344 | $0.00995344 | $4.57M | $26.21M |
| Sep 21, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $5.35M | $27.06M |
| Sep 20, 2025 | $0.00971699 | $0.00971699 | $0.00971699 | $0.00971699 | $4.04M | $25.57M |
| Sep 19, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $4.62M | $26.72M |
| Sep 18, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $5.00M | $26.35M |
| Sep 17, 2025 | $0.00974502 | $0.00974502 | $0.00974502 | $0.00974502 | $4.86M | $25.62M |
| Sep 16, 2025 | $0.00961077 | $0.00961077 | $0.00961077 | $0.00961077 | $5.98M | $25.28M |
| Sep 15, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $8.50M | $26.79M |
| Sep 14, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $6.12M | $27.64M |
| Sep 13, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $4.85M | $26.68M |
| Sep 12, 2025 | $0.00975306 | $0.00975306 | $0.00975306 | $0.00975306 | $7.72M | $25.65M |
| Sep 11, 2025 | $0.00940382 | $0.00940382 | $0.00940382 | $0.00940382 | $3.15M | $24.72M |
| Sep 10, 2025 | $0.00950337 | $0.00950337 | $0.00950337 | $0.00950337 | $5.18M | $24.94M |
| Sep 9, 2025 | $0.00945601 | $0.00945601 | $0.00945601 | $0.00945601 | $4.54M | $24.85M |
| Sep 8, 2025 | $0.00931736 | $0.00931736 | $0.00931736 | $0.00931736 | $3.66M | $24.48M |
| Sep 7, 2025 | $0.00905686 | $0.00905686 | $0.00905686 | $0.00905686 | $2.42M | $23.78M |
| Sep 6, 2025 | $0.00907109 | $0.00907109 | $0.00907109 | $0.00907109 | $4.07M | $23.84M |
| Sep 5, 2025 | $0.00894135 | $0.00894135 | $0.00894135 | $0.00894135 | $3.79M | $23.50M |
| Sep 4, 2025 | $0.00937554 | $0.00937554 | $0.00937554 | $0.00937554 | $4.76M | $24.60M |
| Sep 3, 2025 | $0.00912695 | $0.00912695 | $0.00912695 | $0.00912695 | $4.68M | $23.96M |
| Sep 2, 2025 | $0.00893994 | $0.00893994 | $0.00893994 | $0.00893994 | $4.32M | $23.48M |
| Sep 1, 2025 | $0.00930881 | $0.00930881 | $0.00930881 | $0.00930881 | $3.00M | $24.43M |
| Aug 31, 2025 | $0.00945030 | $0.00945030 | $0.00945030 | $0.00945030 | $3.57M | $24.79M |
| Aug 30, 2025 | $0.00932024 | $0.00932024 | $0.00932024 | $0.00932024 | $6.73M | $24.46M |
| Aug 29, 2025 | $0.00987079 | $0.00987079 | $0.00987079 | $0.00987079 | $5.52M | $25.93M |
| Aug 28, 2025 | $0.00993630 | $0.00993630 | $0.00993630 | $0.00993630 | $7.53M | $26.08M |
| Aug 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $11.66M | $27.35M |
| Aug 26, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $13.42M | $26.83M |
| Aug 25, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $16.89M | $28.59M |
| Aug 24, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $15.01M | $29.53M |
| Aug 23, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $14.82M | $29.66M |
| Aug 22, 2025 | $0.00990353 | $0.00990353 | $0.00990353 | $0.00990353 | $6.19M | $25.94M |
| Aug 21, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $8.57M | $27.17M |
| Aug 20, 2025 | $0.00996008 | $0.00996008 | $0.00996008 | $0.00996008 | $10.47M | $26.09M |
| Aug 19, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $15.82M | $27.54M |
| Aug 18, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $18.63M | $30.75M |
| Aug 17, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $14.64M | $30.38M |
| Aug 16, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $34.55M | $27.96M |
| Aug 15, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $15.57M | $27.17M |
| Aug 14, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $12.76M | $29.26M |
| Aug 13, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $22.66M | $28.93M |
| Aug 12, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $10.47M | $26.63M |
| Aug 11, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $10.09M | $27.96M |
| Aug 10, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $10.70M | $28.46M |
| Aug 9, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $12.85M | $27.72M |
| Aug 8, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $27.20M | $28.35M |
| Aug 7, 2025 | $0.00977113 | $0.00977113 | $0.00977113 | $0.00977113 | $72.31M | $25.87M |
| Aug 6, 2025 | $0.00836603 | $0.00836603 | $0.00836603 | $0.00836603 | $9.50M | $22.08M |
| Aug 5, 2025 | $0.00880358 | $0.00880358 | $0.00880358 | $0.00880358 | $12.85M | $23.25M |
| Aug 4, 2025 | $0.00852780 | $0.00852780 | $0.00852780 | $0.00852780 | $7.51M | $22.52M |
| Aug 3, 2025 | $0.00835837 | $0.00835837 | $0.00835837 | $0.00835837 | $16.81M | $22.09M |
| Aug 2, 2025 | $0.00852036 | $0.00852036 | $0.00852036 | $0.00852036 | $11.12M | $22.47M |
| Aug 1, 2025 | $0.00904552 | $0.00904552 | $0.00904552 | $0.00904552 | $8.05M | $23.86M |
| Jul 31, 2025 | $0.00937984 | $0.00937984 | $0.00937984 | $0.00937984 | $8.02M | $24.76M |
| Jul 30, 2025 | $0.00982817 | $0.00982817 | $0.00982817 | $0.00982817 | $10.94M | $25.91M |
| Jul 29, 2025 | $0.00971177 | $0.00971177 | $0.00971177 | $0.00971177 | $18.87M | $25.49M |
| Jul 28, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $15.66M | $26.70M |
| Jul 27, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $25.15M | $26.41M |
| Jul 26, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $20.50M | $28.62M |
| Jul 25, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $24.87M | $26.53M |
| Jul 24, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $51.81M | $30.11M |
| Jul 23, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $33.43M | $39.70M |
| Jul 22, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $18.13M | $31.70M |
| Jul 21, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $34.04M | $31.51M |
| Jul 20, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $8.64M | $31.41M |
| Jul 19, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $14.11M | $30.14M |
| Jul 18, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $22.04M | $32.40M |
| Jul 17, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $18.41M | $30.76M |
| Jul 16, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $18.06M | $28.18M |
| Jul 15, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $15.73M | $27.94M |
| Jul 14, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $13.14M | $26.05M |
| Jul 13, 2025 | $0.00999799 | $0.00999799 | $0.00999799 | $0.00999799 | $9.71M | $24.19M |
| Jul 12, 2025 | $0.00998707 | $0.00998707 | $0.00998707 | $0.00998707 | $19.13M | $24.17M |
| Jul 11, 2025 | $0.00998805 | $0.00998805 | $0.00998805 | $0.00998805 | $12.95M | $24.23M |
| Jul 10, 2025 | $0.00904296 | $0.00904296 | $0.00904296 | $0.00904296 | $7.06M | $21.89M |
| Jul 9, 2025 | $0.00872804 | $0.00872804 | $0.00872804 | $0.00872804 | $5.08M | $18.90M |
| Jul 8, 2025 | $0.00859895 | $0.00859895 | $0.00859895 | $0.00859895 | $5.24M | $18.62M |
| Jul 7, 2025 | $0.00878700 | $0.00878700 | $0.00878700 | $0.00878700 | $4.79M | $19.01M |
| Jul 6, 2025 | $0.00881091 | $0.00881091 | $0.00881091 | $0.00881091 | $4.07M | $19.07M |
| Jul 5, 2025 | $0.00878911 | $0.00878911 | $0.00878911 | $0.00878911 | $4.88M | $19.03M |
| Jul 4, 2025 | $0.00937408 | $0.00937408 | $0.00937408 | $0.00937408 | $5.93M | $20.29M |
| Jul 3, 2025 | $0.00943982 | $0.00943982 | $0.00943982 | $0.00943982 | $6.67M | $20.46M |
| Jul 2, 2025 | $0.00850157 | $0.00850157 | $0.00850157 | $0.00850157 | $5.19M | $17.74M |
| Jul 1, 2025 | $0.00896683 | $0.00896683 | $0.00896683 | $0.00896683 | $5.36M | $18.69M |
| Jun 30, 2025 | $0.00937421 | $0.00937421 | $0.00937421 | $0.00937421 | $4.57M | $19.56M |