Swop
SWOP
Rank #510
$0.00735758
Updated 2 months ago
Market Cap
$73.58M
24h Volume
$2.60K
Avg Volume (6m)
$303.50
24h High/Low
$0.00735826
$0.00735586
$0.00735586
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00735758 | $0.00735826 | $0.00735586 | $0.00735758 | $2.60K | $73.58M |
| Dec 2, 2025 | $0.00817669 | $0.00817669 | $0.00735587 | $0.00735758 | $2.60K | $75.11M |
| Dec 1, 2025 | $0.00908443 | $0.00908521 | $0.00817587 | $0.00817589 | $1.56K | $85.40M |
| Nov 30, 2025 | $0.00926305 | $0.00926887 | $0.00908427 | $0.00908438 | $319.89 | $91.22M |
| Nov 29, 2025 | $0.00926309 | $0.00926309 | $0.00926215 | $0.00926215 | $402.79 | $92.63M |
| Nov 28, 2025 | $0.00898139 | $0.00898231 | $0.00898139 | $0.00898230 | $14.12 | $89.82M |
| Nov 27, 2025 | $0.00897177 | $0.00897798 | $0.00897177 | $0.00897711 | $13.71 | $89.77M |
| Nov 26, 2025 | $0.00897176 | $0.00897263 | $0.00897174 | $0.00897177 | $13.68 | $89.72M |
| Nov 25, 2025 | $0.00896744 | $0.00896744 | $0.00878847 | $0.00896700 | $1.97 | $89.53M |
| Nov 24, 2025 | $0.00896552 | $0.00896832 | $0.00896552 | $0.00896826 | $2.69 | $89.67M |
| Nov 22, 2025 | $0.00889632 | $0.00889705 | $0.00889624 | $0.00889705 | $200.93 | $88.96M |
| Nov 21, 2025 | $0.00881440 | $0.00881443 | $0.00881273 | $0.00881355 | $475.73 | $88.14M |
| Nov 20, 2025 | $0.00916107 | $0.00916112 | $0.00881274 | $0.00881352 | $127.89 | $89.84M |
| Nov 17, 2025 | $0.00898764 | $0.00898768 | $0.00898673 | $0.00898768 | $25.49 | $89.87M |
| Nov 16, 2025 | $0.00917306 | $0.00917898 | $0.00898598 | $0.00898760 | $47.83 | $90.23M |
| Nov 14, 2025 | $0.00902599 | $0.00902601 | $0.00902599 | $0.00902601 | $125.10 | $90.26M |
| Nov 13, 2025 | $0.00924712 | $0.00924713 | $0.00902599 | $0.00902602 | $71.94 | $91.73M |
| Nov 12, 2025 | $0.00922375 | $0.00924714 | $0.00904019 | $0.00924713 | $19.69 | $91.75M |
| 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 |