Swell Ethereum
SWETH
Rank #181
$3,357.67
Updated 25 days ago
Market Cap
$406.66M
24h Volume
$67.58K
Avg Volume (6m)
$253.58K
24h High/Low
$3,368.25
$3,088.10
$3,088.10
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Ethereum
0xf951e335afb2893...
Arbitrum One
0xbc011a12da28e8f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,357.67 | $3,368.25 | $3,088.10 | $3,357.67 | $67.58K | $406.66M |
| Dec 2, 2025 | $3,075.50 | $3,303.73 | $3,063.55 | $3,303.73 | $23.36K | $382.54M |
| Dec 1, 2025 | $3,299.53 | $3,299.53 | $2,997.98 | $3,075.18 | $158.26K | $375.14M |
| Nov 30, 2025 | $3,277.37 | $3,345.55 | $3,277.37 | $3,331.58 | $154.52K | $401.57M |
| Nov 29, 2025 | $3,313.83 | $3,323.71 | $3,255.59 | $3,278.80 | $51.22K | $399.00M |
| Nov 28, 2025 | $3,305.60 | $3,369.57 | $3,280.75 | $3,329.37 | $88.90K | $403.29M |
| Nov 27, 2025 | $3,286.34 | $3,332.21 | $3,285.36 | $3,302.74 | $152.58K | $401.49M |
| Nov 26, 2025 | $3,230.98 | $3,300.06 | $3,175.79 | $3,291.98 | $298.10K | $391.66M |
| Nov 25, 2025 | $3,227.16 | $3,244.05 | $3,157.42 | $3,239.91 | $273.02K | $388.62M |
| Nov 24, 2025 | $3,060.48 | $3,248.11 | $3,042.06 | $3,227.06 | $119.18K | $378.84M |
| Nov 23, 2025 | $3,044.39 | $3,104.93 | $3,044.39 | $3,096.58 | $51.61K | $374.15M |
| Nov 22, 2025 | $3,021.11 | $3,058.18 | $2,959.15 | $3,058.18 | $79.67K | $364.67M |
| Nov 21, 2025 | $3,104.09 | $3,133.16 | $2,938.06 | $2,978.47 | $46.60K | $367.34M |
| Nov 20, 2025 | $3,315.64 | $3,338.37 | $3,079.55 | $3,166.83 | $366.65K | $395.23M |
| Nov 19, 2025 | $3,390.41 | $3,396.27 | $3,141.76 | $3,264.37 | $144.88K | $401.43M |
| Nov 18, 2025 | $3,299.44 | $3,439.78 | $3,242.50 | $3,396.18 | $85.80K | $405.03M |
| Nov 17, 2025 | $3,384.01 | $3,493.10 | $3,257.23 | $3,292.80 | $88.54K | $413.86M |
| Nov 16, 2025 | $3,460.47 | $3,525.17 | $3,338.86 | $3,358.02 | $84.33K | $417.59M |
| Nov 15, 2025 | $3,401.09 | $3,510.34 | $3,401.09 | $3,457.45 | $175.46K | $420.41M |
| Nov 14, 2025 | $3,522.63 | $3,523.76 | $3,399.99 | $3,450.46 | $288.65K | $421.39M |
| Nov 13, 2025 | $3,736.22 | $3,892.43 | $3,446.75 | $3,524.09 | $64.11K | $451.12M |
| Nov 12, 2025 | $3,745.74 | $3,917.08 | $3,719.69 | $3,736.97 | $123.91K | $458.75M |
| Nov 11, 2025 | $3,821.73 | $3,958.71 | $3,795.17 | $3,821.73 | $171.92K | $463.55M |
| Nov 10, 2025 | $3,914.12 | $3,914.12 | $3,914.12 | $3,914.12 | $137.81K | $474.87M |
| Nov 9, 2025 | $3,724.04 | $3,724.04 | $3,724.04 | $3,724.04 | $121.84K | $451.81M |
| Nov 8, 2025 | $3,770.30 | $3,770.30 | $3,770.30 | $3,770.30 | $57.40K | $457.11M |
| Nov 7, 2025 | $3,627.13 | $3,627.13 | $3,627.13 | $3,627.13 | $172.93K | $439.91M |
| Nov 6, 2025 | $3,804.63 | $3,804.63 | $3,804.63 | $3,804.63 | $50.25K | $461.59M |
| Nov 5, 2025 | $3,621.93 | $3,621.93 | $3,621.93 | $3,621.93 | $332.39K | $439.03M |
| Nov 4, 2025 | $3,948.41 | $3,948.41 | $3,948.41 | $3,948.41 | $395.78K | $479.03M |
| Nov 3, 2025 | $4,303.16 | $4,303.16 | $4,303.16 | $4,303.16 | $683.29K | $520.80M |
| Nov 2, 2025 | $4,267.65 | $4,267.65 | $4,267.65 | $4,267.65 | $104.33K | $517.85M |
| Nov 1, 2025 | $4,248.30 | $4,248.30 | $4,248.30 | $4,248.30 | $291.14K | $515.41M |
| Oct 31, 2025 | $4,189.46 | $4,189.46 | $4,189.46 | $4,189.46 | $169.32K | $507.52M |
| Oct 30, 2025 | $4,307.23 | $4,307.23 | $4,307.23 | $4,307.23 | $51.85K | $521.98M |
| Oct 29, 2025 | $4,397.46 | $4,397.46 | $4,397.46 | $4,397.46 | $53.34K | $533.65M |
| Oct 28, 2025 | $4,550.69 | $4,550.69 | $4,550.69 | $4,550.69 | $467.08K | $552.03M |
| Oct 27, 2025 | $4,591.17 | $4,591.17 | $4,591.17 | $4,591.17 | $248.81K | $557.77M |
| Oct 26, 2025 | $4,362.67 | $4,362.67 | $4,362.67 | $4,362.67 | $100.68K | $529.30M |
| Oct 25, 2025 | $4,340.80 | $4,340.80 | $4,340.80 | $4,340.80 | $161.59K | $526.64M |
| Oct 24, 2025 | $4,253.97 | $4,253.97 | $4,253.97 | $4,253.97 | $143.10K | $515.72M |
| Oct 23, 2025 | $4,190.94 | $4,190.94 | $4,190.94 | $4,190.94 | $33.35K | $508.75M |
| Oct 22, 2025 | $4,272.09 | $4,272.09 | $4,272.09 | $4,272.09 | $148.94K | $518.39M |
| Oct 21, 2025 | $4,384.69 | $4,384.69 | $4,384.69 | $4,384.69 | $94.26K | $532.33M |
| Oct 20, 2025 | $4,387.29 | $4,387.29 | $4,387.29 | $4,387.29 | $174.67K | $532.28M |
| Oct 19, 2025 | $4,286.31 | $4,286.31 | $4,286.31 | $4,286.31 | $167.83K | $519.96M |
| Oct 18, 2025 | $4,222.89 | $4,222.89 | $4,222.89 | $4,222.89 | $126.65K | $512.67M |
| Oct 17, 2025 | $4,286.12 | $4,286.12 | $4,286.12 | $4,286.12 | $39.73K | $519.99M |
| Oct 16, 2025 | $4,394.63 | $4,394.63 | $4,394.63 | $4,394.63 | $193.68K | $533.78M |
| Oct 15, 2025 | $4,524.01 | $4,524.01 | $4,524.01 | $4,524.01 | $241.26K | $548.88M |
| Oct 14, 2025 | $4,663.53 | $4,663.53 | $4,663.53 | $4,663.53 | $218.60K | $565.88M |
| Oct 13, 2025 | $4,576.30 | $4,576.30 | $4,576.30 | $4,576.30 | $486.80K | $554.02M |
| Oct 12, 2025 | $4,125.06 | $4,125.06 | $4,125.06 | $4,125.06 | $135.48K | $501.03M |
| Oct 11, 2025 | $4,224.89 | $4,224.89 | $4,224.89 | $4,224.89 | $215.65K | $513.59M |
| Oct 10, 2025 | $4,812.23 | $4,812.23 | $4,812.23 | $4,812.23 | $169.00K | $582.50M |
| Oct 9, 2025 | $4,991.39 | $4,991.39 | $4,991.39 | $4,991.39 | $133.20K | $605.50M |
| Oct 8, 2025 | $4,894.53 | $4,894.53 | $4,894.53 | $4,894.53 | $200.84K | $593.81M |
| Oct 7, 2025 | $5,159.15 | $5,159.15 | $5,159.15 | $5,159.15 | $272.19K | $625.75M |
| Oct 6, 2025 | $4,956.01 | $4,956.01 | $4,956.01 | $4,956.01 | $399.38K | $601.28M |
| Oct 5, 2025 | $4,928.27 | $4,928.27 | $4,928.27 | $4,928.27 | $185.84K | $597.94M |
| Oct 4, 2025 | $4,963.48 | $4,963.48 | $4,963.48 | $4,963.48 | $293.19K | $602.20M |
| Oct 3, 2025 | $4,932.70 | $4,932.70 | $4,932.70 | $4,932.70 | $129.51K | $597.98M |
| Oct 2, 2025 | $4,783.21 | $4,783.21 | $4,783.21 | $4,783.21 | $200.73K | $580.32M |
| Oct 1, 2025 | $4,543.22 | $4,543.22 | $4,543.22 | $4,543.22 | $223.15K | $550.81M |
| Sep 30, 2025 | $4,617.95 | $4,617.95 | $4,617.95 | $4,617.95 | $182.26K | $560.51M |
| Sep 29, 2025 | $4,522.02 | $4,522.02 | $4,522.02 | $4,522.02 | $230.94K | $548.97M |
| Sep 28, 2025 | $4,382.32 | $4,382.32 | $4,382.32 | $4,382.32 | $258.14K | $531.56M |
| Sep 27, 2025 | $4,405.27 | $4,405.27 | $4,405.27 | $4,405.27 | $526.18K | $533.99M |
| Sep 26, 2025 | $4,215.56 | $4,215.56 | $4,215.56 | $4,215.56 | $167.00K | $512.01M |
| Sep 25, 2025 | $4,536.36 | $4,536.36 | $4,536.36 | $4,536.36 | $360.63K | $550.33M |
| Sep 24, 2025 | $4,540.26 | $4,540.26 | $4,540.26 | $4,540.26 | $163.55K | $551.25M |
| Sep 23, 2025 | $4,559.52 | $4,559.52 | $4,559.52 | $4,559.52 | $24.61K | $553.86M |
| Sep 22, 2025 | $4,842.10 | $4,842.10 | $4,842.10 | $4,842.10 | $148.53K | $587.42M |
| Sep 21, 2025 | $4,859.79 | $4,859.79 | $4,859.79 | $4,859.79 | $128.36K | $589.59M |
| Sep 20, 2025 | $4,839.01 | $4,839.01 | $4,839.01 | $4,839.01 | $129.43K | $586.64M |
| Sep 19, 2025 | $4,962.05 | $4,962.05 | $4,962.05 | $4,962.05 | $165.42K | $602.00M |
| Sep 18, 2025 | $4,972.31 | $4,972.31 | $4,972.31 | $4,972.31 | $182.98K | $603.37M |
| Sep 17, 2025 | $4,908.57 | $4,908.57 | $4,908.57 | $4,908.57 | $956.55K | $595.10M |
| Sep 16, 2025 | $4,887.53 | $4,887.53 | $4,887.53 | $4,887.53 | $421.10K | $592.90M |
| Sep 15, 2025 | $4,989.08 | $4,989.08 | $4,989.08 | $4,989.08 | $677.22K | $605.21M |
| Sep 14, 2025 | $5,053.70 | $5,053.70 | $5,053.70 | $5,053.70 | $375.71K | $612.28M |
| Sep 13, 2025 | $5,128.39 | $5,128.39 | $5,128.39 | $5,128.39 | $416.66K | $622.44M |
| Sep 12, 2025 | $4,900.75 | $4,900.75 | $4,900.75 | $4,900.75 | $541.13K | $594.65M |
| Sep 11, 2025 | $4,715.98 | $4,715.98 | $4,715.98 | $4,715.98 | $105.54K | $572.68M |
| Sep 10, 2025 | $4,693.81 | $4,693.81 | $4,693.81 | $4,693.81 | $259.82K | $569.47M |
| Sep 9, 2025 | $4,685.63 | $4,685.63 | $4,685.63 | $4,685.63 | $114.81K | $568.48M |
| Sep 8, 2025 | $4,699.60 | $4,699.60 | $4,699.60 | $4,699.60 | $155.11K | $570.85M |
| Sep 7, 2025 | $4,672.48 | $4,672.48 | $4,672.48 | $4,672.48 | $65.09K | $567.08M |
| Sep 6, 2025 | $4,681.58 | $4,681.58 | $4,681.58 | $4,681.58 | $167.82K | $567.92M |
| Sep 5, 2025 | $4,710.86 | $4,710.86 | $4,710.86 | $4,710.86 | $176.64K | $571.48M |
| Sep 4, 2025 | $4,869.42 | $4,869.42 | $4,869.42 | $4,869.42 | $50.54K | $590.77M |
| Sep 3, 2025 | $4,733.60 | $4,733.60 | $4,733.60 | $4,733.60 | $353.99K | $573.38M |
| Sep 2, 2025 | $4,722.04 | $4,722.04 | $4,722.04 | $4,722.04 | $657.94K | $572.86M |
| Sep 1, 2025 | $4,772.22 | $4,772.22 | $4,772.22 | $4,772.22 | $58.37K | $579.02M |
| Aug 31, 2025 | $4,733.10 | $4,733.10 | $4,733.10 | $4,733.10 | $385.74K | $574.69M |
| Aug 30, 2025 | $4,773.35 | $4,773.35 | $4,773.35 | $4,773.35 | $385.87K | $579.37M |
| Aug 29, 2025 | $4,885.06 | $4,885.06 | $4,885.06 | $4,885.06 | $19.84K | $592.67M |
| Aug 28, 2025 | $4,932.44 | $4,932.44 | $4,932.44 | $4,932.44 | $716.57K | $598.42M |
| Aug 27, 2025 | $5,018.16 | $5,018.16 | $5,018.16 | $5,018.16 | $192.98K | $607.91M |
| Aug 26, 2025 | $4,751.00 | $4,751.00 | $4,751.00 | $4,751.00 | $204.39K | $577.00M |
| Aug 25, 2025 | $5,163.25 | $5,163.25 | $5,163.25 | $5,163.25 | $211.53K | $627.11M |
| Aug 24, 2025 | $5,186.57 | $5,186.57 | $5,186.57 | $5,186.57 | $351.70K | $629.72M |
| Aug 23, 2025 | $5,278.77 | $5,278.77 | $5,278.77 | $5,278.77 | $270.56K | $640.79M |
| Aug 22, 2025 | $4,631.96 | $4,631.96 | $4,631.96 | $4,631.96 | $87.86K | $561.55M |
| Aug 21, 2025 | $4,745.21 | $4,745.21 | $4,745.21 | $4,745.21 | $317.86K | $577.47M |
| Aug 20, 2025 | $4,469.99 | $4,469.99 | $4,469.99 | $4,469.99 | $552.73K | $543.21M |
| Aug 19, 2025 | $4,650.70 | $4,650.70 | $4,650.70 | $4,650.70 | $1.00M | $563.99M |
| Aug 18, 2025 | $4,848.46 | $4,848.46 | $4,848.46 | $4,848.46 | $286.88K | $588.65M |
| Aug 17, 2025 | $4,769.70 | $4,769.70 | $4,769.70 | $4,769.70 | $139.46K | $576.76M |
| Aug 16, 2025 | $4,814.78 | $4,814.78 | $4,814.78 | $4,814.78 | $171.64K | $584.19M |
| Aug 15, 2025 | $4,984.10 | $4,984.10 | $4,984.10 | $4,984.10 | $326.40K | $604.69M |
| Aug 14, 2025 | $5,149.22 | $5,149.22 | $5,149.22 | $5,149.22 | $591.42K | $624.69M |
| Aug 13, 2025 | $4,974.22 | $4,974.22 | $4,974.22 | $4,974.22 | $895.24K | $605.62M |
| Aug 12, 2025 | $4,627.70 | $4,627.70 | $4,627.70 | $4,627.70 | $408.36K | $561.88M |
| Aug 11, 2025 | $4,649.69 | $4,649.69 | $4,649.69 | $4,649.69 | $578.25K | $563.90M |
| Aug 10, 2025 | $4,670.17 | $4,670.17 | $4,670.17 | $4,670.17 | $223.09K | $566.70M |
| Aug 9, 2025 | $4,399.52 | $4,399.52 | $4,399.52 | $4,399.52 | $497.62K | $533.84M |
| Aug 8, 2025 | $4,286.78 | $4,286.78 | $4,286.78 | $4,286.78 | $646.48K | $519.78M |
| Aug 7, 2025 | $4,032.77 | $4,032.77 | $4,032.77 | $4,032.77 | $362.26K | $489.56M |
| Aug 6, 2025 | $3,961.35 | $3,961.35 | $3,961.35 | $3,961.35 | $305.13K | $480.61M |
| Aug 5, 2025 | $4,070.80 | $4,070.80 | $4,070.80 | $4,070.80 | $82.05K | $493.88M |
| Aug 4, 2025 | $3,835.88 | $3,835.88 | $3,835.88 | $3,835.88 | $97.08K | $465.57M |
| Aug 3, 2025 | $3,720.24 | $3,720.24 | $3,720.24 | $3,720.24 | $39.00K | $452.96M |
| Aug 2, 2025 | $3,819.36 | $3,819.36 | $3,819.36 | $3,819.36 | $116.42K | $462.95M |
| Aug 1, 2025 | $4,048.42 | $4,048.42 | $4,048.42 | $4,048.42 | $339.03K | $490.91M |
| Jul 31, 2025 | $4,167.90 | $4,167.90 | $4,167.90 | $4,167.90 | $490.11K | $506.28M |
| Jul 30, 2025 | $4,145.33 | $4,145.33 | $4,145.33 | $4,145.33 | $154.36K | $502.56M |
| Jul 29, 2025 | $4,152.53 | $4,152.53 | $4,152.53 | $4,152.53 | $450.26K | $504.28M |
| Jul 28, 2025 | $4,237.45 | $4,237.45 | $4,237.45 | $4,237.45 | $692.60K | $513.91M |
| Jul 27, 2025 | $4,107.28 | $4,107.28 | $4,107.28 | $4,107.28 | $291.14K | $498.31M |
| Jul 26, 2025 | $4,023.53 | $4,023.53 | $4,023.53 | $4,023.53 | $106.00K | $488.07M |
| Jul 25, 2025 | $4,007.78 | $4,007.78 | $4,007.78 | $4,007.78 | $151.86K | $487.23M |
| Jul 24, 2025 | $3,978.78 | $3,978.78 | $3,978.78 | $3,978.78 | $85.82K | $482.74M |
| Jul 23, 2025 | $4,044.17 | $4,044.17 | $4,044.17 | $4,044.17 | $646.17K | $491.07M |
| Jul 22, 2025 | $4,123.64 | $4,123.64 | $4,123.64 | $4,123.64 | $367.27K | $500.27M |
| Jul 21, 2025 | $4,118.23 | $4,118.23 | $4,118.23 | $4,118.23 | $1.21M | $499.69M |
| Jul 20, 2025 | $3,881.30 | $3,881.30 | $3,881.30 | $3,881.30 | $331.89K | $470.94M |
| Jul 19, 2025 | $3,874.06 | $3,874.06 | $3,874.06 | $3,874.06 | $148.92K | $470.01M |
| Jul 18, 2025 | $3,806.56 | $3,806.56 | $3,806.56 | $3,806.56 | $367.01K | $462.18M |
| Jul 17, 2025 | $3,687.63 | $3,687.63 | $3,687.63 | $3,687.63 | $716.95K | $447.39M |
| Jul 16, 2025 | $3,432.60 | $3,432.60 | $3,432.60 | $3,432.60 | $136.15K | $416.77M |
| Jul 15, 2025 | $3,298.31 | $3,298.31 | $3,298.31 | $3,298.31 | $118.21K | $400.16M |
| Jul 14, 2025 | $3,265.17 | $3,265.17 | $3,265.17 | $3,265.17 | $404.79K | $394.61M |
| Jul 13, 2025 | $3,222.14 | $3,222.14 | $3,222.14 | $3,222.14 | $49.37K | $390.53M |
| Jul 12, 2025 | $3,238.65 | $3,238.65 | $3,238.65 | $3,238.65 | $449.00K | $392.92M |
| Jul 11, 2025 | $3,234.05 | $3,234.05 | $3,234.05 | $3,234.05 | $503.51K | $391.43M |
| Jul 10, 2025 | $3,027.36 | $3,027.36 | $3,027.36 | $3,027.36 | $55.47K | $368.09M |
| Jul 9, 2025 | $2,859.49 | $2,859.49 | $2,859.49 | $2,859.49 | $272.71K | $346.90M |
| Jul 8, 2025 | $2,782.50 | $2,782.50 | $2,782.50 | $2,782.50 | $189.59K | $337.46M |
| Jul 7, 2025 | $2,812.22 | $2,812.22 | $2,812.22 | $2,812.22 | $147.08K | $341.02M |
| Jul 6, 2025 | $2,755.91 | $2,755.91 | $2,755.91 | $2,755.91 | $7.56K | $334.36M |
| Jul 5, 2025 | $2,743.03 | $2,743.03 | $2,743.03 | $2,743.03 | $204.15K | $332.79M |
| Jul 4, 2025 | $2,833.71 | $2,833.71 | $2,833.71 | $2,833.71 | $143.05K | $343.60M |
| Jul 3, 2025 | $2,812.49 | $2,812.49 | $2,812.49 | $2,812.49 | $109.03K | $341.35M |
| Jul 2, 2025 | $2,631.13 | $2,631.13 | $2,631.13 | $2,631.13 | $331.02K | $318.91M |
| Jul 1, 2025 | $2,721.93 | $2,721.93 | $2,721.93 | $2,721.93 | $22.19K | $330.16M |
| Jun 30, 2025 | $2,738.84 | $2,738.84 | $2,738.84 | $2,738.84 | $192.88K | $332.36M |
| Jun 29, 2025 | $2,664.65 | $2,664.65 | $2,664.65 | $2,664.65 | $178.94K | $323.28M |
| Jun 28, 2025 | $2,650.38 | $2,650.38 | $2,650.38 | $2,650.38 | $182.65K | $321.41M |