TrustSwap (SWAP) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SWAP volume. Showing the last 365 days.

Monthly returns SWAP

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-11%	-1.9%	-0.3%	+17%	+13%	-20%	-23%	+24%	+10%	-15%	-8.0%	—	-25%
2025	+60%	-33%	-22%	+5.5%	-14%	+8.7%	+1.2%	-5.8%	-12%	-21%	-28%	+5.4%	-59%
2024	+34%	-7.2%	-12%	-36%	+41%	-41%	-5.7%	-6.5%	-4.3%	-3.6%	+41%	-25%	-49%
2023	+26%	+96%	-21%	-17%	-22%	-21%	-28%	-17%	-14%	+13%	+26%	+80%	+31%
2022	-9.3%	-34%	+32%	-26%	-42%	-42%	+9.4%	-12%	-2.4%	+13%	-21%	-5.0%	-84%
2021	+40%	+365%	+19%	-13%	-69%	-32%	+4.5%	+51%	-28%	+33%	+56%	-44%	+91%
2020	—	—	—	—	—	—	—	—	-49%	-54%	+208%	+16%	-16%
Monthly average	+23%	+64%	-0.7%	-12%	-16%	-24%	-7.0%	+5.7%	-14%	-5.0%	+47%	+4.7%
Up years	4/6	2/6	2/6	2/6	2/6	1/6	3/6	2/6	1/7	3/7	4/6	3/6

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/07/2026	$0.03434	$0.03573	$0.03382	$0.03399	$1.01K	$3.40M	-1.02%
11/06/2026	$0.03417	$0.03541	$0.03368	$0.03427	$1.13K	$3.43M	+0.29%
11/05/2026	$0.03590	$0.03699	$0.03417	$0.03417	$1.58K	$3.42M	-4.82%
11/04/2026	$0.03514	$0.03739	$0.03439	$0.03590	$2.01K	$3.59M	+2.16%
11/03/2026	$0.03494	$0.03778	$0.03432	$0.03514	$1.72K	$3.51M	+0.57%
11/02/2026	$0.03781	$0.03808	$0.03557	$0.03557	$807.85	$3.56M	-5.92%
11/01/2026	$0.03693	$0.03825	$0.03687	$0.03781	$874.08	$3.78M	+2.38%
10/31/2026	$0.03803	$0.03911	$0.03686	$0.03719	$966.46	$3.72M	-2.21%
10/30/2026	$0.03980	$0.03984	$0.03686	$0.03803	$920.49	$3.80M	-4.45%
10/29/2026	$0.03880	$0.03997	$0.03834	$0.03860	$1.08K	$3.86M	-0.52%
10/28/2026	$0.03903	$0.04147	$0.03687	$0.03870	$2.75K	$3.87M	-0.85%
10/27/2026	$0.03921	$0.04047	$0.03836	$0.03903	$994.15	$3.90M	-0.46%
10/26/2026	$0.03935	$0.04125	$0.03836	$0.03921	$1.03K	$3.92M	-0.36%
10/25/2026	$0.03887	$0.04078	$0.03887	$0.03935	$731.83	$3.93M	+1.23%
10/24/2026	$0.04066	$0.04082	$0.03835	$0.03887	$982.81	$3.89M	-4.40%
10/23/2026	$0.04040	$0.04149	$0.03880	$0.04066	$1.49K	$4.07M	+0.64%
10/22/2026	$0.04133	$0.04142	$0.04010	$0.04040	$881.96	$4.04M	-2.25%
10/21/2026	$0.04045	$0.04141	$0.04016	$0.04133	$1.46K	$4.13M	+2.18%
10/20/2026	$0.04098	$0.04120	$0.04012	$0.04045	$657.37	$4.04M	-1.29%
10/19/2026	$0.04066	$0.04125	$0.03997	$0.04089	$617.43	$4.09M	+0.57%
10/18/2026	$0.04023	$0.04279	$0.03989	$0.03989	$941.29	$3.99M	-0.85%
10/17/2026	$0.03971	$0.04142	$0.03852	$0.04013	$742.26	$4.01M	+1.06%
10/16/2026	$0.04168	$0.04258	$0.03555	$0.03987	$1.48K	$3.99M	-4.34%
10/15/2026	$0.04176	$0.04373	$0.03991	$0.04168	$964.88	$4.17M	-0.19%
10/14/2026	$0.04388	$0.04495	$0.04149	$0.04150	$1.22K	$4.15M	-5.42%
10/13/2026	$0.04404	$0.04934	$0.04150	$0.04400	$5.85K	$4.40M	-0.09%
10/12/2026	$0.04257	$0.04492	$0.04149	$0.04317	$3.52K	$4.32M	+1.41%
10/11/2026	$0.04175	$0.04481	$0.04088	$0.04247	$1.16K	$4.25M	+1.72%
10/10/2026	$0.04222	$0.04392	$0.04052	$0.04214	$1.13K	$4.21M	-0.19%
10/09/2026	$0.04317	$0.04578	$0.04135	$0.04222	$578.71	$4.22M	-2.20%
10/08/2026	$0.04368	$0.04838	$0.04070	$0.04233	$1.62K	$4.23M	-3.09%
10/07/2026	$0.04233	$0.04838	$0.04214	$0.04368	$859.61	—	+3.19%
10/06/2026	$0.04530	$0.04530	$0.04260	$0.04260	$370.57	—	-5.96%
10/05/2026	$0.04443	$0.05035	$0.04406	$0.04531	$822.75	—	+1.98%
10/04/2026	$0.04337	$0.04566	$0.04070	$0.04392	$1.88K	—	+1.27%
10/03/2026	$0.04337	$0.04761	$0.04234	$0.04336	$955.19	—	-0.02%
10/02/2026	$0.04312	$0.05035	$0.03930	$0.04264	$1.07K	—	-1.11%
10/01/2026	$0.04392	$0.04392	$0.04232	$0.04232	$63.69	—	-3.64%
09/30/2026	$0.04275	$0.04689	$0.04275	$0.04392	$560.59	—	+2.74%
09/29/2026	$0.04183	$0.04738	$0.04183	$0.04228	$1.15K	—	+1.08%
09/28/2026	$0.04761	$0.04761	$0.04070	$0.04099	$1.59K	—	-13.90%
09/27/2026	$0.04521	$0.05035	$0.04406	$0.04755	$1.79K	—	+5.18%
09/26/2026	$0.04747	$0.04934	$0.04484	$0.04519	$9.04K	—	-4.80%
09/25/2026	$0.04660	$0.04934	$0.04479	$0.04660	$2.64K	—	+0.00%
09/24/2026	$0.04406	$0.04618	$0.04229	$0.04576	$1.45K	—	+3.86%
09/23/2026	$0.04410	$0.04568	$0.04401	$0.04401	$188.28	—	-0.20%
09/22/2026	$0.04570	$0.04666	$0.04314	$0.04401	$444.04	—	-3.70%
09/21/2026	$0.04246	$0.04481	$0.04246	$0.04481	$106.10	—	+5.53%
09/20/2026	$0.04303	$0.04660	$0.04228	$0.04228	$2.51K	—	-1.74%
09/19/2026	$0.04179	$0.04273	$0.04066	$0.04214	$683.58	—	+0.84%
09/18/2026	$0.04241	$0.04314	$0.04125	$0.04154	$453.99	—	-2.05%
09/17/2026	$0.04237	$0.04237	$0.04231	$0.04231	$133.46	—	-0.14%
09/16/2026	$0.04019	$0.04786	$0.03910	$0.04236	$3.07K	—	+5.40%
09/15/2026	$0.04094	$0.04204	$0.03812	$0.04020	$1.56K	—	-1.81%
09/14/2026	$0.04249	$0.04249	$0.04067	$0.04094	$238.32	—	-3.65%
09/13/2026	$0.04156	$0.04300	$0.04099	$0.04204	$1.71K	—	+1.15%
09/12/2026	$0.04099	$0.04398	$0.04099	$0.04147	$849.75	—	+1.17%
09/11/2026	$0.04100	$0.04214	$0.04099	$0.04099	$475.43	—	-0.02%
09/10/2026	$0.04205	$0.04312	$0.03942	$0.04099	$2.06K	—	-2.52%
09/09/2026	$0.04168	$0.04502	$0.04065	$0.04205	$2.31K	—	+0.89%
09/08/2026	$0.04112	$0.04399	$0.03930	$0.04066	$499.92	—	-1.12%
09/07/2026	$0.04236	$0.04236	$0.03941	$0.04036	$207.01	—	-4.72%
09/06/2026	$0.04303	$0.04303	$0.04160	$0.04208	$670.05	—	-2.21%
09/05/2026	$0.04046	$0.04481	$0.04040	$0.04347	$646.54	—	+7.44%
09/04/2026	$0.04085	$0.04140	$0.04030	$0.04140	$75.11	—	+1.35%
09/03/2026	$0.03866	$0.04067	$0.03866	$0.04067	$276.30	—	+5.20%
09/02/2026	$0.04201	$0.04201	$0.03795	$0.03839	$308.19	—	-8.62%
09/01/2026	$0.03983	$0.04214	$0.03949	$0.04201	$684.66	—	+5.47%
08/31/2026	$0.04135	$0.04210	$0.03894	$0.03983	$390.87	—	-3.68%
08/30/2026	$0.04296	$0.04337	$0.04152	$0.04204	$102.08	—	-2.14%
08/29/2026	$0.04310	$0.04310	$0.04149	$0.04207	$379.93	—	-2.39%
08/28/2026	$0.04247	$0.04884	$0.04162	$0.04310	$3.04K	—	+1.48%
08/27/2026	$0.04125	$0.04551	$0.04038	$0.04260	$2.15K	—	+3.27%
08/26/2026	$0.03878	$0.06212	$0.03742	$0.04093	$5.36K	—	+5.54%
08/25/2026	$0.03902	$0.04117	$0.03866	$0.03963	$694.63	—	+1.56%
08/24/2026	$0.03902	$0.03938	$0.03749	$0.03893	$211.31	—	-0.23%
08/23/2026	$0.03773	$0.04323	$0.03668	$0.03977	$1.32K	—	+5.41%
08/22/2026	$0.03984	$0.04117	$0.03697	$0.03746	$2.09K	—	-5.97%
08/21/2026	$0.03660	$0.03985	$0.03660	$0.03985	$1.34K	—	+8.88%
08/20/2026	$0.03682	$0.04112	$0.03570	$0.03651	$1.72K	—	-0.84%
08/19/2026	$0.03476	$0.03715	$0.03468	$0.03713	$585.03	—	+6.82%
08/18/2026	$0.03284	$0.03569	$0.03143	$0.03463	$3.54K	—	+5.45%
08/17/2026	$0.03280	$0.03280	$0.03280	$0.03280	—	—	+0.00%
08/16/2026	$0.03285	$0.03431	$0.03172	$0.03280	$341.47	—	-0.15%
08/15/2026	$0.03465	$0.03470	$0.03208	$0.03285	$853.32	—	-5.19%
08/14/2026	$0.03404	$0.03404	$0.03339	$0.03339	$60.37	—	-1.91%
08/13/2026	$0.03471	$0.03495	$0.03339	$0.03339	$118.02	—	-3.80%
08/12/2026	$0.03560	$0.03560	$0.03560	$0.03560	$60.09	—	+0.00%
08/11/2026	$0.03523	$0.03560	$0.03466	$0.03560	$510.50	—	+1.05%
08/10/2026	$0.03557	$0.03650	$0.03431	$0.03466	$203.45	—	-2.56%
08/09/2026	$0.03580	$0.03650	$0.03557	$0.03557	$146.00	—	-0.64%
08/08/2026	$0.03464	$0.03673	$0.03349	$0.03571	$598.46	—	+3.09%
08/07/2026	$0.03466	$0.03619	$0.03373	$0.03373	$696.35	—	-2.68%
08/06/2026	$0.03467	$0.03623	$0.03271	$0.03465	$3.85K	—	-0.06%
08/05/2026	$0.03246	$0.03600	$0.03246	$0.03600	$639.34	—	+10.91%
08/04/2026	$0.03349	$0.03562	$0.03238	$0.03238	$781.06	—	-3.31%
08/03/2026	$0.03231	$0.03280	$0.03097	$0.03280	$322.82	—	+1.52%
08/02/2026	$0.03373	$0.03500	$0.03097	$0.03221	$711.02	—	-4.51%
08/01/2026	$0.03224	$0.03373	$0.03188	$0.03222	$489.90	—	-0.06%
07/31/2026	$0.03373	$0.03465	$0.03232	$0.03232	$486.26	—	-4.18%
07/30/2026	$0.03280	$0.03526	$0.03280	$0.03373	$161.11	—	+2.84%
07/29/2026	$0.03372	$0.03373	$0.03231	$0.03280	$339.17	—	-2.73%
07/28/2026	$0.03279	$0.03373	$0.03188	$0.03372	$347.65	—	+2.84%
07/27/2026	$0.03557	$0.03600	$0.03271	$0.03271	$498.30	—	-8.04%
07/26/2026	$0.03427	$0.03673	$0.03337	$0.03557	$501.49	—	+3.79%
07/25/2026	$0.03465	$0.03465	$0.03420	$0.03420	$84.18	—	-1.30%
07/24/2026	$0.03563	$0.03563	$0.03465	$0.03533	$438.51	—	-0.84%
07/23/2026	$0.03657	$0.03715	$0.03588	$0.03589	$285.41	—	-1.86%
07/22/2026	$0.03788	$0.04035	$0.03555	$0.03716	$1.46K	—	-1.90%
07/21/2026	$0.03892	$0.05079	$0.03670	$0.03835	$17.26K	—	-1.46%
07/20/2026	$0.04003	$0.04003	$0.03889	$0.03891	$242.42	—	-2.80%
07/19/2026	$0.04039	$0.04039	$0.04003	$0.04003	$21.18	—	-0.89%
07/18/2026	$0.04039	$0.04039	$0.04039	$0.04039	$4.01	—	+0.00%
07/17/2026	$0.04301	$0.04301	$0.03888	$0.04039	$1.32K	—	-6.09%
07/16/2026	$0.04424	$0.04424	$0.04239	$0.04301	$604.58	—	-2.78%
07/15/2026	$0.04266	$0.04451	$0.04243	$0.04424	$358.64	—	+3.70%
07/14/2026	$0.04295	$0.04454	$0.04136	$0.04225	$1.06K	—	-1.63%
07/13/2026	$0.04379	$0.04573	$0.04204	$0.04295	$2.12K	—	-1.92%
07/12/2026	$0.04296	$0.04399	$0.04204	$0.04370	$295.41	—	+1.72%
07/11/2026	$0.04450	$0.04460	$0.04296	$0.04345	$771.82	—	-2.36%
07/10/2026	$0.04389	$0.04485	$0.04215	$0.04450	$1.01K	—	+1.39%
07/09/2026	$0.04164	$0.04346	$0.04164	$0.04296	$157.79	—	+3.17%
07/08/2026	$0.04348	$0.04391	$0.04164	$0.04164	$230.64	—	-4.23%
07/07/2026	$0.04232	$0.04421	$0.04120	$0.04386	$1.43K	—	+3.64%
07/06/2026	$0.04242	$0.04389	$0.04117	$0.04389	$795.51	—	+3.47%
07/05/2026	$0.04394	$0.04626	$0.04177	$0.04177	$711.72	—	-4.94%
07/04/2026	$0.04373	$0.04631	$0.04333	$0.04351	$400.32	—	-0.50%
07/03/2026	$0.04394	$0.04631	$0.04330	$0.04407	$791.27	—	+0.30%
07/02/2026	$0.04208	$0.04565	$0.04117	$0.04394	$2.18K	—	+4.42%
07/01/2026	$0.04210	$0.04313	$0.04026	$0.04176	$1.00K	—	-0.81%
06/30/2026	$0.04418	$0.04548	$0.04210	$0.04210	$1.48K	—	-4.71%
06/29/2026	$0.04369	$0.04500	$0.04247	$0.04500	$137.72	—	+3.00%
06/28/2026	$0.04453	$0.04600	$0.04369	$0.04369	$165.89	—	-1.89%
06/27/2026	$0.04392	$0.04577	$0.04383	$0.04489	$1.28K	—	+2.21%
06/26/2026	$0.04459	$0.04544	$0.04383	$0.04383	$217.85	—	-1.70%
06/25/2026	$0.04462	$0.04575	$0.04288	$0.04374	$1.00K	—	-1.97%
06/24/2026	$0.04528	$0.04699	$0.04338	$0.04442	$900.52	—	-1.90%
06/23/2026	$0.04501	$0.04762	$0.04475	$0.04548	$539.46	—	+1.04%
06/22/2026	$0.04580	$0.04597	$0.04580	$0.04580	$111.01	—	+0.00%
06/21/2026	$0.04578	$0.04659	$0.04520	$0.04659	$176.43	—	+1.77%
06/20/2026	$0.04619	$0.04688	$0.04578	$0.04594	$448.39	—	-0.54%
06/19/2026	$0.04665	$0.04665	$0.04485	$0.04588	$1.35K	—	-1.65%
06/18/2026	$0.04839	$0.04839	$0.04660	$0.04695	$757.99	—	-2.98%
06/17/2026	$0.04760	$0.04890	$0.04701	$0.04839	$205.66	—	+1.66%
06/16/2026	$0.04805	$0.04869	$0.04660	$0.04869	$109.94	—	+1.33%
06/15/2026	$0.04615	$0.05607	$0.04590	$0.04861	$6.18K	—	+5.33%
06/14/2026	$0.04674	$0.04868	$0.04459	$0.04560	$652.99	—	-2.44%
06/13/2026	$0.04601	$0.04796	$0.04579	$0.04579	$205.39	—	-0.48%
06/12/2026	$0.04663	$0.04682	$0.04459	$0.04682	$792.13	—	+0.41%
06/11/2026	$0.04463	$0.04682	$0.04463	$0.04682	$70.46	—	+4.91%
06/10/2026	$0.04623	$0.04742	$0.04414	$0.04566	$360.28	—	-1.23%
06/09/2026	$0.04671	$0.04771	$0.04450	$0.04613	$383.69	—	-1.24%
06/08/2026	$0.04798	$0.04857	$0.04719	$0.04719	$278.88	—	-1.65%
06/07/2026	$0.04728	$0.04917	$0.04591	$0.04775	$797.44	—	+0.99%
06/06/2026	$0.04728	$0.04775	$0.04691	$0.04728	$42.79	—	+0.00%
06/05/2026	$0.04738	$0.05116	$0.04546	$0.04546	$1.38K	—	-4.05%
06/04/2026	$0.04900	$0.05271	$0.04720	$0.04739	$831.09	—	-3.29%
06/03/2026	$0.04944	$0.05169	$0.04920	$0.04920	$221.72	—	-0.49%
06/02/2026	$0.05053	$0.05053	$0.04830	$0.04830	$429.21	—	-4.41%
06/01/2026	$0.05239	$0.05493	$0.05030	$0.05053	$3.47K	—	-3.55%
05/31/2026	$0.05424	$0.05493	$0.05181	$0.05190	$178.99	—	-4.31%
05/30/2026	$0.05269	$0.05542	$0.05269	$0.05471	$580.96	—	+3.83%
05/29/2026	$0.05241	$0.05764	$0.05119	$0.05180	$2.77K	—	-1.16%
05/28/2026	$0.05371	$0.05514	$0.04922	$0.05282	$2.58K	—	-1.66%
05/27/2026	$0.05405	$0.05565	$0.05371	$0.05371	$333.53	—	-0.63%
05/26/2026	$0.05622	$0.06081	$0.05404	$0.05414	$2.06K	—	-3.70%
05/25/2026	$0.05282	$0.08105	$0.05099	$0.05629	$18.73K	—	+6.57%
05/24/2026	$0.05118	$0.05707	$0.05098	$0.05282	$2.57K	—	+3.20%
05/23/2026	$0.05079	$0.05199	$0.04998	$0.05118	$1.33K	—	+0.77%
05/22/2026	$0.05232	$0.05491	$0.04944	$0.05079	$1.51K	—	-2.92%
05/21/2026	$0.05750	$0.05940	$0.05098	$0.05303	$1.69K	—	-7.77%
05/20/2026	$0.04916	$0.05946	$0.04870	$0.05821	$4.06K	—	+18.41%
05/19/2026	$0.05035	$0.05159	$0.04870	$0.04870	$530.52	—	-3.28%
05/18/2026	$0.05185	$0.05384	$0.04933	$0.05054	$1.47K	—	-2.53%
05/17/2026	$0.05254	$0.05393	$0.05253	$0.05253	$373.53	—	-0.02%
05/16/2026	$0.05390	$0.05393	$0.05114	$0.05323	$451.13	—	-1.24%
05/15/2026	$0.05728	$0.05818	$0.05315	$0.05422	$685.56	—	-5.34%
05/14/2026	$0.05544	$0.06437	$0.05302	$0.05841	$4.97K	—	+5.36%
05/13/2026	$0.05713	$0.05728	$0.05592	$0.05592	$31.66	—	-2.12%
05/12/2026	$0.06559	$0.06936	$0.05514	$0.05852	$3.41K	—	-10.78%
05/11/2026	$0.05438	$0.06799	$0.05298	$0.06798	$6.09K	—	+25.01%
05/10/2026	$0.05742	$0.05960	$0.05411	$0.05422	$1.10K	—	-5.57%
05/09/2026	$0.06590	$0.07047	$0.05728	$0.05728	$4.20K	—	-13.08%
05/08/2026	$0.06086	$0.09801	$0.06020	$0.06516	$24.03K	—	+7.07%
05/07/2026	$0.05035	$0.07707	$0.04848	$0.06086	$11.64K	—	+20.87%
05/06/2026	$0.04633	$0.05895	$0.04625	$0.05037	$4.71K	—	+8.72%
05/05/2026	$0.04649	$0.04703	$0.04485	$0.04703	$660.81	—	+1.16%
05/04/2026	$0.04626	$0.04660	$0.04593	$0.04639	$1.08K	—	+0.28%
05/03/2026	$0.04749	$0.04749	$0.04636	$0.04636	$15.99	—	-2.38%
05/02/2026	$0.04614	$0.04738	$0.04603	$0.04738	$173.68	—	+2.69%
05/01/2026	$0.04603	$0.04748	$0.04603	$0.04699	$441.95	—	+2.09%
04/30/2026	$0.04631	$0.04632	$0.04531	$0.04603	$144.55	—	-0.60%
04/29/2026	$0.04629	$0.04762	$0.04593	$0.04593	$146.39	—	-0.78%
04/28/2026	$0.04618	$0.04658	$0.04593	$0.04658	$34.69	—	+0.87%
04/27/2026	$0.04755	$0.04829	$0.04703	$0.04703	$241.70	—	-1.09%
04/26/2026	$0.04906	$0.04906	$0.04373	$0.04819	$673.60	—	-1.77%
04/25/2026	$0.04908	$0.05000	$0.04755	$0.04906	$489.18	—	-0.04%
04/24/2026	$0.04672	$0.04901	$0.04672	$0.04813	$1.19K	—	+3.02%
04/23/2026	$0.04770	$0.04770	$0.04593	$0.04660	$346.33	—	-2.31%
04/22/2026	$0.04781	$0.04813	$0.04709	$0.04769	$536.61	—	-0.25%
04/21/2026	$0.04609	$0.04707	$0.04601	$0.04707	$180.54	—	+2.13%
04/20/2026	$0.04725	$0.04725	$0.04650	$0.04650	$122.52	—	-1.59%
04/19/2026	$0.04790	$0.04901	$0.04607	$0.04712	$1.70K	—	-1.63%
04/18/2026	$0.04802	$0.05042	$0.04593	$0.04783	$5.40K	—	-0.40%
04/17/2026	$0.04956	$0.05042	$0.04663	$0.04897	$5.08K	—	-1.19%
04/16/2026	$0.04990	$0.05033	$0.04784	$0.04956	$10.49K	—	-0.68%
04/15/2026	$0.04917	$0.05041	$0.04789	$0.05001	$10.18K	—	+1.71%
04/14/2026	$0.04977	$0.05133	$0.04906	$0.04907	$9.64K	—	-1.41%
04/13/2026	$0.04907	$0.05173	$0.04785	$0.04988	$11.64K	—	+1.65%
04/12/2026	$0.04892	$0.05596	$0.04784	$0.04907	$13.16K	—	+0.31%
04/11/2026	$0.04801	$0.04989	$0.04787	$0.04892	$9.95K	—	+1.90%
04/10/2026	$0.04999	$0.05044	$0.04639	$0.04801	$10.34K	—	-3.96%
04/09/2026	$0.05128	$0.05375	$0.04918	$0.04999	$10.49K	—	-2.52%
04/08/2026	$0.05875	$0.05964	$0.05067	$0.05128	$16.23K	—	-12.71%
04/07/2026	$0.04736	$0.07573	$0.04469	$0.05875	$21.75K	—	+24.05%
04/06/2026	$0.05651	$0.05685	$0.04527	$0.04736	$14.55K	—	-16.19%
04/05/2026	$0.05405	$0.06130	$0.04781	$0.05638	$28.03K	—	+4.31%
04/04/2026	$0.05843	$0.06973	$0.05133	$0.05405	$17.12K	—	-7.50%
04/03/2026	$0.06841	$0.07053	$0.05728	$0.05831	$19.42K	—	-14.76%
04/02/2026	$0.08620	$0.2749	$0.06361	$0.06851	$174.40K	—	-20.52%
04/01/2026	$0.03945	$0.1180	$0.03936	$0.08620	$105.57K	—	+118.50%
03/31/2026	$0.03832	$0.03962	$0.03578	$0.03945	$10.23K	—	+2.95%
03/30/2026	$0.03704	$0.04028	$0.03695	$0.03832	$9.92K	—	+3.46%
03/29/2026	$0.03769	$0.04023	$0.03566	$0.03695	$9.70K	—	-1.96%
03/28/2026	$0.03676	$0.04075	$0.03666	$0.03777	$10.87K	—	+2.75%
03/27/2026	$0.03725	$0.03725	$0.03666	$0.03685	$7.44K	—	-1.07%
03/26/2026	$0.03751	$0.03918	$0.03612	$0.03725	$9.54K	—	-0.69%
03/25/2026	$0.03672	$0.03868	$0.03584	$0.03751	$9.15K	—	+2.15%
03/24/2026	$0.03837	$0.03837	$0.03654	$0.03672	$9.14K	—	-4.30%
03/23/2026	$0.03669	$0.03859	$0.03669	$0.03828	$9.92K	—	+4.33%
03/22/2026	$0.03744	$0.03878	$0.03654	$0.03677	$9.60K	—	-1.79%
03/21/2026	$0.03759	$0.04219	$0.03746	$0.03784	$9.82K	—	+0.67%
03/20/2026	$0.03819	$0.03869	$0.03740	$0.03751	$9.32K	—	-1.78%
03/19/2026	$0.03809	$0.03918	$0.03661	$0.03827	$9.82K	—	+0.47%
03/18/2026	$0.04036	$0.04075	$0.03776	$0.03809	$8.71K	—	-5.62%
03/17/2026	$0.03968	$0.04074	$0.03927	$0.04045	$10.22K	—	+1.94%
03/16/2026	$0.03884	$0.04160	$0.03830	$0.03968	$10.85K	—	+2.16%
03/15/2026	$0.03897	$0.04005	$0.03820	$0.03884	$9.22K	—	-0.33%
03/14/2026	$0.03847	$0.03918	$0.03578	$0.03906	$10.19K	—	+1.53%
03/13/2026	$0.03804	$0.04006	$0.03795	$0.03839	$9.30K	—	+0.92%
03/12/2026	$0.03799	$0.04247	$0.03702	$0.03804	$9.58K	—	+0.13%
03/11/2026	$0.03922	$0.03922	$0.03746	$0.03799	$9.03K	—	-3.14%
03/10/2026	$0.03757	$0.04075	$0.03607	$0.03922	$9.81K	—	+4.39%
03/09/2026	$0.03899	$0.04000	$0.03389	$0.03757	$13.70K	—	-3.64%
03/08/2026	$0.04200	$0.04689	$0.03893	$0.03899	$9.25K	—	-7.17%
03/07/2026	$0.03762	$0.04536	$0.03754	$0.04210	$11.13K	—	+11.91%
03/06/2026	$0.03820	$0.03830	$0.03630	$0.03762	$8.54K	—	-1.52%
03/05/2026	$0.03813	$0.03964	$0.03669	$0.03820	$8.80K	—	+0.18%
03/04/2026	$0.03787	$0.03918	$0.03630	$0.03813	$9.06K	—	+0.69%
03/03/2026	$0.03831	$0.03960	$0.03766	$0.03787	$8.54K	—	-1.15%
03/02/2026	$0.03783	$0.03917	$0.03700	$0.03840	$8.74K	—	+1.51%
03/01/2026	$0.03955	$0.04006	$0.03742	$0.03783	$8.69K	—	-4.35%
02/28/2026	$0.03875	$0.04006	$0.03800	$0.03963	$8.88K	—	+2.27%
02/27/2026	$0.03654	$0.04795	$0.03634	$0.03875	$13.60K	—	+6.05%
02/26/2026	$0.03620	$0.03733	$0.03620	$0.03645	$8.55K	—	+0.69%
02/25/2026	$0.03607	$0.03814	$0.03568	$0.03620	$9.57K	—	+0.36%
02/24/2026	$0.03631	$0.03741	$0.03586	$0.03607	$8.90K	—	-0.66%
02/23/2026	$0.04292	$0.04867	$0.03605	$0.03694	$13.86K	—	-13.93%
02/22/2026	$0.03656	$0.05796	$0.03595	$0.04301	$14.14K	—	+17.64%
02/21/2026	$0.03662	$0.03892	$0.03570	$0.03648	$8.96K	—	-0.38%
02/20/2026	$0.03678	$0.03942	$0.03104	$0.03662	$9.67K	—	-0.44%
02/19/2026	$0.03823	$0.04373	$0.03570	$0.03686	$11.05K	—	-3.58%
02/18/2026	$0.03885	$0.03954	$0.03756	$0.03815	$9.46K	—	-1.80%
02/17/2026	$0.03941	$0.03992	$0.03821	$0.03885	$8.80K	—	-1.42%
02/16/2026	$0.03850	$0.04136	$0.03681	$0.03932	$11.53K	—	+2.13%
02/15/2026	$0.03945	$0.04203	$0.03814	$0.03850	$9.57K	—	-2.41%
02/14/2026	$0.03771	$0.04066	$0.03762	$0.03937	$9.61K	—	+4.40%
02/13/2026	$0.03634	$0.03885	$0.03494	$0.03771	$10.16K	—	+3.77%
02/12/2026	$0.03686	$0.03848	$0.03512	$0.03626	$9.71K	—	-1.63%
02/11/2026	$0.03734	$0.03938	$0.03598	$0.03686	$8.88K	—	-1.29%
02/10/2026	$0.03694	$0.04066	$0.03598	$0.03726	$9.36K	—	+0.87%
02/09/2026	$0.03894	$0.03902	$0.03494	$0.03686	$8.57K	—	-5.34%
02/08/2026	$0.04035	$0.04155	$0.03812	$0.03894	$9.81K	—	-3.49%
02/07/2026	$0.03526	$0.04650	$0.03099	$0.04035	$25.33K	—	+14.44%
02/06/2026	$0.03511	$0.03738	$0.03071	$0.03535	$19.10K	$3.53M	+0.68%
02/05/2026	$0.03883	$0.03981	$0.03207	$0.03207	$12.88K	—	-17.41%
02/04/2026	$0.04059	$0.04186	$0.03814	$0.03875	$15.04K	—	-4.53%
02/03/2026	$0.04146	$0.06688	$0.03924	$0.04059	$15.69K	—	-2.10%
02/02/2026	$0.04073	$0.04186	$0.04033	$0.04146	$12.86K	—	+1.79%
02/01/2026	$0.04040	$0.04590	$0.04030	$0.04063	$13.25K	—	+0.57%
01/31/2026	$0.04437	$0.04487	$0.03901	$0.04040	$12.71K	—	-8.95%
01/30/2026	$0.04389	$0.04449	$0.04289	$0.04437	$10.71K	—	+1.09%
01/29/2026	$0.04667	$0.04678	$0.04351	$0.04385	$11.65K	—	-6.04%
01/28/2026	$0.04656	$0.05404	$0.04558	$0.04667	$13.37K	—	+0.24%
01/27/2026	$0.04605	$0.04797	$0.04520	$0.04645	$12.31K	—	+0.87%
01/26/2026	$0.05421	$0.06580	$0.04565	$0.04605	$21.98K	—	-15.05%
01/25/2026	$0.05000	$0.06404	$0.04763	$0.05421	$15.42K	—	+8.42%
01/24/2026	$0.05059	$0.05189	$0.04930	$0.05000	$12.30K	—	-1.17%
01/23/2026	$0.04865	$0.05207	$0.04865	$0.05059	$12.48K	—	+3.99%
01/22/2026	$0.04876	$0.04995	$0.04810	$0.04875	$12.40K	—	-0.02%
01/21/2026	$0.04939	$0.05088	$0.04843	$0.04887	$11.84K	—	-1.05%
01/20/2026	$0.04887	$0.05180	$0.04786	$0.04939	$13.76K	—	+1.06%
01/19/2026	$0.05166	$0.05166	$0.04779	$0.04887	$13.43K	—	-5.40%
01/18/2026	$0.05107	$0.05225	$0.05095	$0.05166	$12.46K	—	+1.16%
01/17/2026	$0.05076	$0.05107	$0.04995	$0.05095	$12.42K	—	+0.37%
01/16/2026	$0.05202	$0.05418	$0.05040	$0.05079	$20.69K	—	-2.36%
01/15/2026	$0.05218	$0.05315	$0.05045	$0.05202	$16.17K	—	-0.31%
01/14/2026	$0.05265	$0.05296	$0.05200	$0.05218	$12.41K	—	-0.89%
01/13/2026	$0.05246	$0.05413	$0.04942	$0.05265	$12.86K	—	+0.36%
01/12/2026	$0.05203	$0.05332	$0.05138	$0.05235	$13.18K	—	+0.62%
01/11/2026	$0.05396	$0.05516	$0.05148	$0.05214	$13.57K	—	-3.37%
01/10/2026	$0.06485	$0.06485	$0.05118	$0.05396	$15.93K	—	-16.79%
01/09/2026	$0.04767	$0.08704	$0.04632	$0.06485	$20.79K	—	+36.04%
01/08/2026	$0.04982	$0.05002	$0.04743	$0.04767	$12.38K	—	-4.32%
01/07/2026	$0.06707	$0.06707	$0.04953	$0.04982	$17.20K	—	-25.72%
01/06/2026	$0.04651	$0.09137	$0.04414	$0.06697	$28.13K	—	+43.99%
01/05/2026	$0.04630	$0.04684	$0.04522	$0.04651	$12.39K	—	+0.45%
01/04/2026	$0.04688	$0.04815	$0.04612	$0.04630	$14.07K	—	-1.24%
01/03/2026	$0.04578	$0.04995	$0.04563	$0.04688	$13.02K	—	+2.40%
01/02/2026	$0.04612	$0.04725	$0.04486	$0.04578	$12.97K	$4.58M	-0.74%
01/01/2026	$0.04521	$0.04696	$0.04406	$0.04612	$14.01K	—	+2.01%
12/31/2025	$0.05042	$0.05639	$0.04370	$0.04521	$16.97K	—	-10.33%
12/30/2025	$0.05312	$0.05450	$0.04992	$0.05031	$12.17K	—	-5.29%
12/29/2025	$0.05745	$0.06221	$0.05213	$0.05312	$14.04K	—	-7.54%
12/28/2025	$0.04814	$0.06545	$0.04638	$0.05745	$16.85K	—	+19.34%
12/27/2025	$0.05795	$0.05874	$0.04733	$0.04814	$15.68K	—	-16.93%
12/26/2025	$0.04197	$0.07502	$0.03900	$0.05783	$19.23K	—	+37.79%
12/25/2025	$0.04133	$0.04237	$0.04034	$0.04188	$12.54K	—	+1.33%
12/24/2025	$0.04643	$0.04842	$0.04052	$0.04125	$14.43K	—	-11.16%
12/23/2025	$0.05248	$0.05259	$0.04583	$0.04653	$14.20K	—	-11.34%
12/22/2025	$0.05759	$0.08973	$0.05186	$0.05248	$22.64K	—	-8.87%
12/21/2025	$0.05680	$0.07761	$0.05080	$0.05759	$29.45K	—	+1.39%
12/20/2025	$0.03288	$0.06765	$0.03247	$0.05679	$28.91K	—	+72.72%
12/19/2025	$0.03199	$0.03669	$0.03115	$0.03288	$13.06K	—	+2.78%
12/18/2025	$0.03382	$0.04091	$0.03159	$0.03191	$12.71K	—	-5.65%
12/17/2025	$0.03381	$0.03542	$0.03302	$0.03382	$12.17K	—	+0.03%
12/16/2025	$0.03495	$0.03545	$0.03295	$0.03381	$12.16K	—	-3.26%
12/15/2025	$0.03760	$0.03821	$0.03370	$0.03487	$12.07K	—	-7.26%
12/14/2025	$0.03852	$0.03951	$0.03697	$0.03760	$11.68K	—	-2.39%
12/13/2025	$0.03920	$0.03935	$0.03798	$0.03852	$11.86K	—	-1.73%
12/12/2025	$0.03883	$0.04395	$0.03815	$0.03902	$12.28K	—	+0.49%
12/11/2025	$0.04075	$0.04164	$0.03814	$0.03883	$12.33K	—	-4.71%
12/10/2025	$0.04418	$0.04444	$0.04048	$0.04075	$12.22K	—	-7.76%
12/09/2025	$0.04126	$0.04804	$0.04070	$0.04418	$14.39K	—	+7.08%
12/08/2025	$0.03985	$0.04625	$0.03927	$0.04126	$13.54K	—	+3.54%
12/07/2025	$0.03892	$0.04073	$0.03736	$0.03928	$11.97K	—	+0.92%
12/06/2025	$0.03982	$0.04083	$0.03729	$0.03901	$13.01K	—	-2.03%
12/05/2025	$0.04103	$0.04192	$0.03943	$0.03973	$12.35K	—	-3.17%
12/04/2025	$0.04088	$0.04200	$0.03945	$0.04014	$14.60K	$4.01M	-1.81%
12/03/2025	$0.04194	$0.04200	$0.03875	$0.04036	$13.71K	—	-3.77%
12/02/2025	$0.03955	$0.04440	$0.03834	$0.04194	$13.78K	—	+6.04%
12/01/2025	$0.04289	$0.04289	$0.03690	$0.03930	$12.77K	—	-8.37%
11/30/2025	$0.04290	$0.04714	$0.04183	$0.04289	$11.80K	—	-0.02%
11/29/2025	$0.04420	$0.05184	$0.04114	$0.04277	$11.84K	—	-3.24%
11/28/2025	$0.04219	$0.04639	$0.04034	$0.04405	$13.62K	—	+4.41%
11/27/2025	$0.04150	$0.04449	$0.03988	$0.04219	$11.63K	—	+1.66%
11/26/2025	$0.04068	$0.04720	$0.04026	$0.04164	$12.22K	—	+2.36%
11/25/2025	$0.04121	$0.04400	$0.04024	$0.04068	$5.84K	—	-1.29%
11/24/2025	$0.04084	$0.04378	$0.04024	$0.04106	$6.48K	—	+0.54%
11/23/2025	$0.04082	$0.04376	$0.04043	$0.04070	$10.45K	—	-0.29%
11/22/2025	$0.04155	$0.04857	$0.04025	$0.04082	$10.19K	—	-1.76%
11/21/2025	$0.04327	$0.04330	$0.04024	$0.04141	$9.40K	—	-4.30%
11/20/2025	$0.04465	$0.05600	$0.04073	$0.04367	$13.10K	—	-2.19%
11/19/2025	$0.04198	$0.04923	$0.04130	$0.04241	$17.54K	—	+1.02%
11/18/2025	$0.04303	$0.04376	$0.04050	$0.04211	$11.17K	$4.21M	-2.14%
11/17/2025	$0.04600	$0.06760	$0.04165	$0.04303	$12.29K	—	-6.46%
11/16/2025	$0.04732	$0.04895	$0.04546	$0.04615	$9.23K	—	-2.47%
11/15/2025	$0.04548	$0.04888	$0.04548	$0.04747	$10.14K	—	+4.38%
11/14/2025	$0.04975	$0.06654	$0.04488	$0.04548	$11.86K	—	-8.58%
11/13/2025	$0.05164	$0.05379	$0.04896	$0.04975	$9.26K	—	-3.66%
11/12/2025	$0.05545	$0.05747	$0.05130	$0.05164	$10.08K	—	-6.87%
11/11/2025	$0.05516	$0.06499	$0.05387	$0.05527	$9.94K	—	+0.20%
11/10/2025	$0.06153	$0.07440	$0.05362	$0.05516	$14.76K	$6.54M	-10.35%
11/09/2025	$0.04970	$0.08500	$0.04912	$0.06223	$14.23K	—	+25.21%
11/08/2025	$0.04975	$0.05106	$0.04890	$0.04954	$9.54K	—	-0.42%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

TrustSwap (SWAP) price history

Monthly returns SWAP

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News