XSwap
XSWAP
Rank #1594
$0.0197
Updated 28 days ago
Market Cap
$6.04M
24h Volume
$407.62K
Avg Volume (6m)
$242.70K
24h High/Low
$0.0198
$0.0189
$0.0189
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Cross-chain Communication
Chains
Ethereum
0x8fe815417913a93...
Base
0x8fe815417913a93...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0197 | $0.0198 | $0.0189 | $0.0197 | $407.62K | $6.04M |
| Dec 2, 2025 | $0.0194 | $0.0195 | $0.0188 | $0.0192 | $473.25K | $5.88M |
| Dec 1, 2025 | $0.0209 | $0.0209 | $0.0195 | $0.0198 | $290.67K | $6.07M |
| Nov 30, 2025 | $0.0208 | $0.0212 | $0.0207 | $0.0211 | $179.73K | $6.40M |
| Nov 29, 2025 | $0.0211 | $0.0213 | $0.0207 | $0.0208 | $248.06K | $6.39M |
| Nov 28, 2025 | $0.0226 | $0.0226 | $0.0208 | $0.0212 | $271.51K | $6.69M |
| Nov 27, 2025 | $0.0234 | $0.0235 | $0.0224 | $0.0226 | $258.25K | $6.92M |
| Nov 26, 2025 | $0.0234 | $0.0234 | $0.0225 | $0.0234 | $365.96K | $7.02M |
| Nov 25, 2025 | $0.0222 | $0.0242 | $0.0220 | $0.0234 | $457.96K | $7.04M |
| Nov 24, 2025 | $0.0222 | $0.0226 | $0.0219 | $0.0222 | $285.93K | $6.75M |
| Nov 23, 2025 | $0.0225 | $0.0228 | $0.0222 | $0.0225 | $289.49K | $6.81M |
| Nov 22, 2025 | $0.0227 | $0.0228 | $0.0222 | $0.0225 | $352.80K | $6.82M |
| Nov 21, 2025 | $0.0251 | $0.0254 | $0.0224 | $0.0224 | $315.46K | $7.19M |
| Nov 20, 2025 | $0.0276 | $0.0277 | $0.0250 | $0.0251 | $366.07K | $7.82M |
| Nov 19, 2025 | $0.0279 | $0.0282 | $0.0263 | $0.0274 | $251.12K | $8.36M |
| Nov 18, 2025 | $0.0300 | $0.0300 | $0.0276 | $0.0279 | $105.63K | $8.67M |
| Nov 17, 2025 | $0.0311 | $0.0317 | $0.0301 | $0.0301 | $109.68K | $9.43M |
| Nov 16, 2025 | $0.0337 | $0.0340 | $0.0311 | $0.0311 | $131.70K | $10.02M |
| Nov 15, 2025 | $0.0345 | $0.0345 | $0.0337 | $0.0338 | $507.38K | $10.27M |
| Nov 14, 2025 | $0.0367 | $0.0367 | $0.0335 | $0.0335 | $542.51K | $10.59M |
| Nov 13, 2025 | $0.0376 | $0.0390 | $0.0367 | $0.0369 | $382.99K | $11.45M |
| Nov 12, 2025 | $0.0383 | $0.0390 | $0.0376 | $0.0376 | $546.11K | $11.51M |
| Nov 11, 2025 | $0.0394 | $0.0404 | $0.0388 | $0.0394 | $554.60K | $11.80M |
| Nov 10, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $147.54K | $11.87M |
| Nov 9, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $153.83K | $11.80M |
| Nov 8, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $141.94K | $11.01M |
| Nov 7, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $144.98K | $10.53M |
| Nov 6, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $171.14K | $10.75M |
| Nov 5, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $261.44K | $11.08M |
| Nov 4, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $1.88M | $11.95M |
| Nov 3, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $449.53K | $14.41M |
| Nov 2, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $263.22K | $10.89M |
| Nov 1, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $140.58K | $10.80M |
| Oct 31, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $188.45K | $10.56M |
| Oct 30, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $158.70K | $11.04M |
| Oct 29, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $155.91K | $10.95M |
| Oct 28, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $161.61K | $11.03M |
| Oct 27, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $142.12K | $10.96M |
| Oct 26, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $124.33K | $10.64M |
| Oct 25, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $85.70K | $10.44M |
| Oct 24, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $80.30K | $10.12M |
| Oct 23, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $125.22K | $10.01M |
| Oct 22, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $136.17K | $10.17M |
| Oct 21, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $38.54K | $9.54M |
| Oct 20, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $34.23K | $9.37M |
| Oct 19, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $87.96K | $9.12M |
| Oct 18, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $132.42K | $9.11M |
| Oct 17, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $56.40K | $8.22M |
| Oct 16, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $90.81K | $8.20M |
| Oct 15, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $86.12K | $8.13M |
| Oct 14, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $75.82K | $8.53M |
| Oct 13, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $159.89K | $8.36M |
| Oct 12, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $92.08K | $8.15M |
| Oct 11, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $236.49K | $7.87M |
| Oct 10, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $105.09K | $9.70M |
| Oct 9, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $84.58K | $10.01M |
| Oct 8, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $107.10K | $9.82M |
| Oct 7, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $128.75K | $9.86M |
| Oct 6, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $76.56K | $9.37M |
| Oct 5, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $72.63K | $9.38M |
| Oct 4, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $107.88K | $9.33M |
| Oct 3, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $234.08K | $9.24M |
| Oct 2, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $91.16K | $9.30M |
| Oct 1, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $91.28K | $8.86M |
| Sep 30, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $104.63K | $8.87M |
| Sep 29, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $71.46K | $8.95M |
| Sep 28, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $77.84K | $8.78M |
| Sep 27, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $75.36K | $8.85M |
| Sep 26, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $84.29K | $8.82M |
| Sep 25, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $109.90K | $9.13M |
| Sep 24, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $69.36K | $9.02M |
| Sep 23, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $134.77K | $8.74M |
| Sep 22, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $109.37K | $9.26M |
| Sep 21, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $109.44K | $9.52M |
| Sep 20, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $91.64K | $9.42M |
| Sep 19, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $95.63K | $9.55M |
| Sep 18, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $94.81K | $9.34M |
| Sep 17, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $34.47K | $9.51M |
| Sep 16, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $71.74K | $9.49M |
| Sep 15, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $87.83K | $9.62M |
| Sep 14, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $93.24K | $9.68M |
| Sep 13, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $116.14K | $9.63M |
| Sep 12, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $64.48K | $9.50M |
| Sep 11, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $64.88K | $9.49M |
| Sep 10, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $42.24K | $9.64M |
| Sep 9, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $47.73K | $9.69M |
| Sep 8, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $30.22K | $9.92M |
| Sep 7, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $37.33K | $10.07M |
| Sep 6, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $673.51K | $10.29M |
| Sep 5, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $392.10K | $10.59M |
| Sep 4, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $343.89K | $10.85M |
| Sep 3, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $391.71K | $10.31M |
| Sep 2, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $207.09K | $10.53M |
| Sep 1, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $50.11K | $10.50M |
| Aug 31, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $31.76K | $10.29M |
| Aug 30, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $64.63K | $10.39M |
| Aug 29, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $844.57K | $10.42M |
| Aug 28, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $173.11K | $10.91M |
| Aug 27, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $220.48K | $11.11M |
| Aug 26, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $241.05K | $10.88M |
| Aug 25, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $210.97K | $11.06M |
| Aug 24, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $263.59K | $10.97M |
| Aug 23, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $229.16K | $10.91M |
| Aug 22, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $200.86K | $10.63M |
| Aug 21, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $199.48K | $10.65M |
| Aug 20, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $211.98K | $10.37M |
| Aug 19, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $364.73K | $10.47M |
| Aug 18, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $328.71K | $10.60M |
| Aug 17, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $261.46K | $10.64M |
| Aug 16, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $282.25K | $10.62M |
| Aug 15, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $389.09K | $10.65M |
| Aug 14, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $357.78K | $11.33M |
| Aug 13, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $356.76K | $11.18M |
| Aug 12, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $298.59K | $10.84M |
| Aug 11, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $303.27K | $10.87M |
| Aug 10, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $324.06K | $11.00M |
| Aug 9, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $331.11K | $10.63M |
| Aug 8, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $342.93K | $10.55M |
| Aug 7, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $404.88K | $10.25M |
| Aug 6, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $242.21K | $9.95M |
| Aug 5, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $267.96K | $10.00M |
| Aug 4, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $273.35K | $9.87M |
| Aug 3, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $285.48K | $9.94M |
| Aug 2, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $278.64K | $10.25M |
| Aug 1, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $152.78K | $10.45M |
| Jul 31, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $255.71K | $10.82M |
| Jul 30, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $398.02K | $10.59M |
| Jul 29, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $314.82K | $9.93M |
| Jul 28, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $316.84K | $9.78M |
| Jul 27, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $300.55K | $9.99M |
| Jul 26, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $272.72K | $10.01M |
| Jul 25, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $366.04K | $9.98M |
| Jul 24, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $330.41K | $10.10M |
| Jul 23, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $314.88K | $10.12M |
| Jul 22, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $284.61K | $9.75M |
| Jul 21, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $169.50K | $10.09M |
| Jul 20, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $146.09K | $10.12M |
| Jul 19, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $386.60K | $9.66M |
| Jul 18, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $221.42K | $9.62M |
| Jul 17, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $497.90K | $9.32M |
| Jul 16, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $159.37K | $10.83M |
| Jul 15, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $353.59K | $10.78M |
| Jul 14, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $405.20K | $10.62M |
| Jul 13, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $304.65K | $9.96M |
| Jul 12, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $330.97K | $9.71M |
| Jul 11, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $409.32K | $9.72M |
| Jul 10, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $362.40K | $9.87M |
| Jul 9, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $443.60K | $9.19M |
| Jul 8, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $416.65K | $9.17M |
| Jul 7, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $458.84K | $9.42M |
| Jul 6, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $379.06K | $9.17M |
| Jul 5, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $336.87K | $9.45M |
| Jul 4, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $411.07K | $9.43M |
| Jul 3, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $399.72K | $9.49M |
| Jul 2, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $259.91K | $9.79M |
| Jul 1, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $142.59K | $10.26M |