Swop
SWOP
Rank #510
$0.00922516
Updated 7 days ago
Market Cap
$92.25M
24h Volume
$1.27
Avg Volume (1y)
$439.32
24h High/Low
$0.00922607
$0.00922425
$0.00922425
Price Chart
Categories & Chains
Categories
Solana Ecosystem
SocialFi
Decentralized Identifier (DID)
Payment Solutions
Chains
Solana
GAehkgN1ZDNvavX81...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00922516 | $0.00922607 | $0.00922425 | $0.00922516 | $1.27 | $92.25M |
| Nov 10, 2025 | $0.00904014 | $0.00904014 | $0.00904014 | $0.00904014 | $4.75 | $90.40M |
| Nov 9, 2025 | $0.00904014 | $0.00904014 | $0.00904014 | $0.00904014 | $4.75 | $90.40M |
| Nov 6, 2025 | $0.00903930 | $0.00903930 | $0.00903930 | $0.00903930 | $4.69 | $90.39M |
| Nov 5, 2025 | $0.00903930 | $0.00903930 | $0.00903930 | $0.00903930 | $4.69 | $90.39M |
| Nov 4, 2025 | $0.00903672 | $0.00903672 | $0.00903672 | $0.00903672 | $1.41 | $90.37M |
| Nov 3, 2025 | $0.00922155 | $0.00922155 | $0.00922155 | $0.00922155 | $89.08 | $92.21M |
| Nov 2, 2025 | $0.00928261 | $0.00928261 | $0.00928261 | $0.00928261 | $30.86 | $92.83M |
| Nov 1, 2025 | $0.00911726 | $0.00911726 | $0.00911726 | $0.00911726 | $1.49 | $91.17M |
| Oct 31, 2025 | $0.00930359 | $0.00930359 | $0.00930359 | $0.00930359 | $3.50 | $93.04M |
| Oct 30, 2025 | $0.00911784 | $0.00911784 | $0.00911784 | $0.00911784 | $4.24 | $91.18M |
| Oct 29, 2025 | $0.00911802 | $0.00911802 | $0.00911802 | $0.00911802 | $10.73 | $91.19M |
| Oct 28, 2025 | $0.00911366 | $0.00911366 | $0.00911366 | $0.00911366 | $165.79 | $91.14M |
| Oct 27, 2025 | $0.00900161 | $0.00900161 | $0.00900161 | $0.00900161 | $8.38 | $90.02M |
| Oct 26, 2025 | $0.00900198 | $0.00900198 | $0.00900198 | $0.00900198 | $12.85 | $90.02M |
| Oct 25, 2025 | $0.00900286 | $0.00900286 | $0.00900286 | $0.00900286 | $23.69 | $90.03M |
| Oct 24, 2025 | $0.00900006 | $0.00900006 | $0.00900006 | $0.00900006 | $950.84 | $90.00M |
| Oct 23, 2025 | $0.00954529 | $0.00954529 | $0.00954529 | $0.00954529 | $46.93 | $95.45M |
| Oct 22, 2025 | $0.00954519 | $0.00954519 | $0.00954519 | $0.00954519 | $48.46 | $95.45M |
| Oct 21, 2025 | $0.00954564 | $0.00954564 | $0.00954564 | $0.00954564 | $38.88 | $95.46M |
| Oct 20, 2025 | $0.00954537 | $0.00954537 | $0.00954537 | $0.00954537 | $14.56 | $95.46M |
| Oct 19, 2025 | $0.00954524 | $0.00954524 | $0.00954524 | $0.00954524 | $41.71 | $95.45M |
| Oct 18, 2025 | $0.00953332 | $0.00953332 | $0.00953332 | $0.00953332 | $38.20 | $95.32M |
| Oct 17, 2025 | $0.00953243 | $0.00953243 | $0.00953243 | $0.00953243 | $47.04 | $95.32M |
| Oct 16, 2025 | $0.00953257 | $0.00953257 | $0.00953257 | $0.00953257 | $47.06 | $95.33M |
| Oct 15, 2025 | $0.00953368 | $0.00953368 | $0.00953368 | $0.00953368 | $265.22 | $95.34M |
| Oct 14, 2025 | $0.00968819 | $0.00968819 | $0.00968819 | $0.00968819 | $121.96 | $96.88M |
| Oct 13, 2025 | $0.00973759 | $0.00973759 | $0.00973759 | $0.00973759 | $133.63 | $97.39M |
| Oct 12, 2025 | $0.00967590 | $0.00967590 | $0.00967590 | $0.00967590 | $52.57 | $96.76M |
| Oct 11, 2025 | $0.00967942 | $0.00967942 | $0.00967942 | $0.00967942 | $93.34 | $96.96M |
| Oct 10, 2025 | $0.00971139 | $0.00971139 | $0.00971139 | $0.00971139 | $48.49 | $97.11M |
| Oct 9, 2025 | $0.00971098 | $0.00971098 | $0.00971098 | $0.00971098 | $47.55 | $97.11M |
| Oct 8, 2025 | $0.00971096 | $0.00971096 | $0.00971096 | $0.00971096 | $35.92 | $97.10M |
| Oct 7, 2025 | $0.00990722 | $0.00990722 | $0.00990722 | $0.00990722 | $1.46 | $99.07M |
| Oct 6, 2025 | $0.00990628 | $0.00990628 | $0.00990628 | $0.00990628 | $1.45 | $99.06M |
| Oct 3, 2025 | $0.00970977 | $0.00970977 | $0.00970977 | $0.00970977 | $1.30 | $97.10M |
| Oct 2, 2025 | $0.00970882 | $0.00970882 | $0.00970882 | $0.00970882 | $8.22 | $97.09M |
| Oct 1, 2025 | $0.00970880 | $0.00970880 | $0.00970880 | $0.00970880 | $42.69 | $97.08M |
| Sep 30, 2025 | $0.00970795 | $0.00970795 | $0.00970795 | $0.00970795 | $51.64 | $97.08M |
| Sep 29, 2025 | $0.00970901 | $0.00970901 | $0.00970901 | $0.00970901 | $62.07 | $97.09M |
| Sep 28, 2025 | $0.00970731 | $0.00970731 | $0.00970731 | $0.00970731 | $539.13 | $99.04M |
| Sep 27, 2025 | $0.00999617 | $0.00999617 | $0.00999617 | $0.00999617 | $146.87 | $99.95M |
| Sep 26, 2025 | $0.00992682 | $0.00992682 | $0.00992682 | $0.00992682 | $45.74 | $99.27M |
| Sep 25, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $1.48 | $101.29M |
| Sep 24, 2025 | $0.00992921 | $0.00992921 | $0.00992921 | $0.00992921 | $9.95 | $99.29M |
| Sep 23, 2025 | $0.00992921 | $0.00992921 | $0.00992921 | $0.00992921 | $9.95 | $99.29M |
| Sep 22, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $47.19 | $101.13M |
| Sep 21, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $47.63 | $101.13M |
| Sep 20, 2025 | $0.00989833 | $0.00989833 | $0.00989833 | $0.00989833 | $9.85 | $98.98M |
| Sep 19, 2025 | $0.00990222 | $0.00990222 | $0.00990222 | $0.00990222 | $8.90 | $99.02M |
| Sep 18, 2025 | $0.00990309 | $0.00990309 | $0.00990309 | $0.00990309 | $16.12 | $99.03M |
| Sep 17, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $22.29 | $101.04M |
| Sep 16, 2025 | $0.00990310 | $0.00990310 | $0.00990310 | $0.00990310 | $126.15 | $99.03M |
| Sep 15, 2025 | $0.00989148 | $0.00989148 | $0.00989148 | $0.00989148 | $41.76 | $100.92M |
| Sep 14, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $41.78 | $100.93M |
| Sep 13, 2025 | $0.00989199 | $0.00989199 | $0.00989199 | $0.00989199 | $205.39 | $98.93M |
| Sep 12, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $126.64 | $100.07M |
| Sep 11, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $1.24K | $100.49M |
| Sep 10, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $65.83 | $109.51M |
| Sep 9, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $108.08 | $109.38M |
| Sep 8, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $53.27 | $109.41M |
| Sep 7, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $111.54 | $109.38M |
| Sep 6, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $2.23K | $111.64M |
| Sep 5, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $95.25 | $109.93M |
| Sep 4, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $40.78 | $109.54M |
| Sep 3, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $47.74 | $109.53M |
| Sep 2, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $86.81 | $109.55M |
| Sep 1, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $33.82 | $109.80M |
| Aug 31, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $10.77K | $109.80M |
| Aug 30, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $925.54 | $109.07M |
| Aug 29, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $199.12 | $108.28M |
| Aug 28, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $1.16K | $107.75M |
| Aug 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $474.30 | $103.62M |
| Aug 26, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $12.94 | $100.27M |
| Aug 25, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $59.67 | $100.27M |
| Aug 24, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $97.19 | $100.27M |
| Aug 23, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $58.83 | $102.49M |
| Aug 22, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $29.86 | $100.42M |
| Aug 21, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $43.38 | $102.43M |
| Aug 20, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $72.74 | $102.37M |
| Aug 19, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $105.45 | $102.46M |
| Aug 18, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $47.75 | $102.20M |
| Aug 17, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $47.75 | $102.20M |
| Aug 16, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $47.75 | $102.19M |
| Aug 15, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $70.46 | $100.16M |
| Aug 14, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $810.16 | $102.11M |
| Aug 13, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $48.78 | $102.72M |
| Aug 12, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $544.98 | $102.73M |
| Aug 11, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $642.88 | $101.02M |
| Aug 10, 2025 | $0.00989767 | $0.00989767 | $0.00989767 | $0.00989767 | $546.92 | $98.99M |
| Aug 9, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $49.75 | $100.70M |
| Aug 8, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $61.15 | $100.71M |
| Aug 7, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $53.82 | $100.75M |
| Aug 6, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $67.92 | $100.74M |
| Aug 5, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $46.75 | $100.77M |
| Aug 4, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $47.74 | $100.76M |
| Aug 3, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $46.75 | $100.76M |
| Aug 2, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $2.87K | $100.78M |
| Aug 1, 2025 | $0.00913178 | $0.00913178 | $0.00913178 | $0.00913178 | $49.09 | $91.32M |
| Jul 31, 2025 | $0.00913225 | $0.00913225 | $0.00913225 | $0.00913225 | $45.76 | $91.32M |
| Jul 30, 2025 | $0.00913141 | $0.00913141 | $0.00913141 | $0.00913141 | $73.89 | $91.32M |
| Jul 29, 2025 | $0.00913168 | $0.00913168 | $0.00913168 | $0.00913168 | $70.78 | $91.33M |
| Jul 28, 2025 | $0.00913257 | $0.00913257 | $0.00913257 | $0.00913257 | $57.36 | $91.33M |
| Jul 27, 2025 | $0.00913589 | $0.00913589 | $0.00913589 | $0.00913589 | $96.21 | $91.36M |
| Jul 26, 2025 | $0.00915134 | $0.00915134 | $0.00915134 | $0.00915134 | $29.48 | $91.51M |
| Jul 25, 2025 | $0.00915252 | $0.00915252 | $0.00915252 | $0.00915252 | $40.75 | $91.53M |
| Jul 24, 2025 | $0.00916011 | $0.00916011 | $0.00916011 | $0.00916011 | $686.32 | $91.60M |
| Jul 23, 2025 | $0.00903902 | $0.00903902 | $0.00903902 | $0.00903902 | $6.20K | $90.39M |
| Jul 22, 2025 | $0.00975183 | $0.00975183 | $0.00975183 | $0.00975183 | $47.95 | $97.53M |
| Jul 21, 2025 | $0.00955865 | $0.00955865 | $0.00955865 | $0.00955865 | $187.91 | $95.59M |
| Jul 20, 2025 | $0.00955865 | $0.00955865 | $0.00955865 | $0.00955865 | $187.91 | $95.59M |
| Jul 19, 2025 | $0.00969805 | $0.00969805 | $0.00969805 | $0.00969805 | $1.99 | $96.98M |
| Jul 18, 2025 | $0.00969714 | $0.00969714 | $0.00969714 | $0.00969714 | $281.09 | $96.97M |
| Jul 17, 2025 | $0.00968102 | $0.00968102 | $0.00968102 | $0.00968102 | $748.96 | $96.81M |
| Jul 16, 2025 | $0.00968115 | $0.00968115 | $0.00968115 | $0.00968115 | $39.31 | $96.81M |
| Jul 15, 2025 | $0.00968284 | $0.00968284 | $0.00968284 | $0.00968284 | $46.85 | $96.83M |
| Jul 14, 2025 | $0.00968711 | $0.00968711 | $0.00968711 | $0.00968711 | $47.75 | $96.86M |
| Jul 13, 2025 | $0.00968711 | $0.00968711 | $0.00968711 | $0.00968711 | $971.06 | $96.87M |
| Jul 12, 2025 | $0.00946227 | $0.00946227 | $0.00946227 | $0.00946227 | $524.16 | $94.63M |
| Jul 11, 2025 | $0.00932093 | $0.00932093 | $0.00932093 | $0.00932093 | $3.27K | $93.20M |
| Jul 10, 2025 | $0.00914011 | $0.00914011 | $0.00914011 | $0.00914011 | $47.76 | $91.38M |
| Jul 9, 2025 | $0.00913926 | $0.00913926 | $0.00913926 | $0.00913926 | $340.02 | $91.38M |
| Jul 8, 2025 | $0.00924373 | $0.00924373 | $0.00924373 | $0.00924373 | $76.21 | $92.44M |
| Jul 7, 2025 | $0.00925063 | $0.00925063 | $0.00925063 | $0.00925063 | $47.75 | $92.52M |
| Jul 6, 2025 | $0.00925069 | $0.00925069 | $0.00925069 | $0.00925069 | $47.75 | $92.51M |
| Jul 5, 2025 | $0.00943817 | $0.00943817 | $0.00943817 | $0.00943817 | $775.86 | $94.38M |
| Jul 4, 2025 | $0.00952494 | $0.00952494 | $0.00952494 | $0.00952494 | $812.16 | $95.25M |
| Jul 3, 2025 | $0.00999938 | $0.00999938 | $0.00999938 | $0.00999938 | $73.53 | $99.99M |
| Jul 2, 2025 | $0.00999536 | $0.00999536 | $0.00999536 | $0.00999536 | $11.49K | $99.94M |
| Jul 1, 2025 | $0.00933290 | $0.00933290 | $0.00933290 | $0.00933290 | $61.30 | $93.33M |
| Jun 30, 2025 | $0.00933893 | $0.00933893 | $0.00933893 | $0.00933893 | $9.33 | $93.39M |
| Jun 29, 2025 | $0.00952876 | $0.00952876 | $0.00952876 | $0.00952876 | $473.12 | $95.29M |
| Jun 28, 2025 | $0.00951238 | $0.00951238 | $0.00951238 | $0.00951238 | $4.76 | $95.12M |
| Jun 27, 2025 | $0.00959586 | $0.00959586 | $0.00959586 | $0.00959586 | $469.26 | $95.96M |
| Jun 26, 2025 | $0.00967260 | $0.00967260 | $0.00967260 | $0.00967260 | $1.90K | $96.73M |
| Jun 25, 2025 | $0.00951166 | $0.00951166 | $0.00951166 | $0.00951166 | $973.11 | $97.06M |
| Jun 24, 2025 | $0.00986231 | $0.00986231 | $0.00986231 | $0.00986231 | $1.67K | $98.62M |
| Jun 23, 2025 | $0.00938531 | $0.00938531 | $0.00938531 | $0.00938531 | $45.76 | $93.85M |
| Jun 22, 2025 | $0.00938566 | $0.00938566 | $0.00938566 | $0.00938566 | $124.25 | $0.00 |
| Jun 21, 2025 | $0.00938566 | $0.00938566 | $0.00938566 | $0.00938566 | $124.25 | $0.00 |