Swell Ethereum Price History

(SWETH)

Time period: 2024-09-01 ~ 2025-09-02

2024-09-01

2025-09-02

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-09-01	$4,852.099	$4,890.1	$4,720.64	$4,732.033	$72,162.44
2025-08-31	$4,735.051	$4,880.62	$4,690.24	$4,850.041	$109.676K
2025-08-30	$4,702.208	$4,814.43	$4,622.7	$4,727.379	$368.001K
2025-08-29	$4,921.066	$4,942.74	$4,627.92	$4,682.034	$350.439K
2025-08-28	$5,079.048	$5,086.44	$4,907	$4,935.041	$498.139K
2025-08-27	$4,885.616	$5,079.05	$4,875.87	$5,046.410	$52,962.01
2025-08-26	$4,993.617	$4,999.87	$4,691.2	$4,886.940	$121.431K
2025-08-25	$5,179.817	$5,370.2	$4,914.55	$4,993.617	$293.772K
2025-08-24	$5,148.872	$5,215.6	$5,108.12	$5,182.781	$209.270K
2025-08-23	$5,088.724	$5,305.47	$5,080.81	$5,136.244	$433.897K
2025-08-22	$4,654.959	$5,210.93	$4,617.83	$5,073.975	$118.589K
2025-08-21	$4,676.152	$4,794.04	$4,641.42	$4,650.028	$173.112K
2025-08-20	$4,604.371	$4,742.93	$4,464.27	$4,663.899	$215.914K
2025-08-19	$4,697.897	$4,732.46	$4,544.9	$4,603.095	$23,854.80
2025-08-18	$4,924.399	$4,913.68	$4,588.38	$4,700.502	$575.640K
2025-08-17	$4,741.301	$4,934.48	$4,737.83	$4,925.932	$282.626K
2025-08-16	$4,806.841	$4,874.69	$4,729.61	$4,742.719	$144.367K
2025-08-15	$4,996.559	$5,080.28	$4,757.88	$4,811.746	$210.739K
2025-08-14	$5,018.674	$5,201.05	$4,885.7	$4,998.516	$328.274K
2025-08-13	$4,874.838	$5,177.44	$4,823.58	$5,025.652	$71,450.91