XSwap
XSWAP
Rank #1594
$0.0394
Updated 9 days ago
Market Cap
$11.80M
24h Volume
$554.60K
Avg Volume (90d)
$174.55K
24h High/Low
$0.0404
$0.0388
$0.0388
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 |
|---|---|---|---|---|---|---|
| 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 |