Swell Ethereum Prijsgeschiedenis

(SWETH)

Tijdsperiode: 2024-09-07 ~ 2025-09-08

2024-09-07

2025-09-08

USD

Datum	Open prijs*	HOOG	LAAG	Sluitingsprijs**	Vol
2025-09-07	$4,647.976	$4,707.018	$4,625.074	$4,679.554	$189.634K
2025-09-06	$4,655.318	$4,722.864	$4,644.554	$4,648.764	$36,326.93
2025-09-05	$4,716.441	$4,864.608	$4,644.417	$4,656.319	$231.876K
2025-09-04	$4,865.964	$4,900.727	$4,704.057	$4,716.441	$175.923K
2025-09-03	$4,644.579	$4,871.37	$4,614.08	$4,871.367	$155.894K
2025-09-02	$4,727.313	$4,799.9	$4,628.15	$4,653.237	$830.967K
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