StakeWise Historical Data

SWISE Page 10
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.0606
-6.01%
$ 60.59 million $ 121,774
Feb 26, 2024 $ 0.0645
+0.35%
$ 64.46 million $ 55
Feb 25, 2024 $ 0.0642
-1.26%
$ 64.24 million $ 66,962
Feb 24, 2024 $ 0.065
-5.58%
$ 65.02 million $ 101,685
Feb 23, 2024 $ 0.069
-1.76%
$ 68.96 million $ 8,674
Feb 22, 2024 $ 0.0702
-2.97%
$ 70.21 million $ 8,266
Feb 21, 2024 $ 0.0725
-7.43%
$ 72.48 million $ 18,707
Feb 20, 2024 $ 0.0783
+1.46%
$ 78.28 million $ 17,421
Feb 19, 2024 $ 0.0771
+2.26%
$ 77.09 million $ 38
Feb 18, 2024 $ 0.0753
-0.51%
$ 75.25 million $ 50,251
Feb 17, 2024 $ 0.0757
-0.71%
$ 75.65 million $ 6,446
Feb 16, 2024 $ 0.0763
-2.26%
$ 76.26 million $ 24,037
Feb 15, 2024 $ 0.078
-0.10%
$ 77.98 million $ 27,793
Feb 14, 2024 $ 0.0781
+2.43%
$ 78.07 million $ 37,332
Feb 13, 2024 $ 0.0762
-2.12%
$ 76.24 million $ 23,245
Feb 12, 2024 $ 0.0779
+4.76%
$ 77.86 million $ 81,088
Feb 11, 2024 $ 0.0743
+1.37%
$ 74.29 million $ 49
Feb 10, 2024 $ 0.0733
+4.61%
$ 73.28 million $ 89,863
Feb 9, 2024 $ 0.0701
+5.90%
$ 70.06 million $ 131,535
Feb 8, 2024 $ 0.0662
+1.36%
$ 66.16 million $ 61,288
Feb 7, 2024 $ 0.0653
+11.78%
$ 65.27 million $ 133,150
Feb 6, 2024 $ 0.0584
+3.23%
$ 58.42 million $ 122,890
Feb 5, 2024 $ 0.0566
+1.53%
$ 56.6 million $ 13
Feb 4, 2024 $ 0.0558
+2.01%
$ 55.76 million $ 39,201
Feb 3, 2024 $ 0.0546
+1.02%
$ 54.65 million $ 72,484
Feb 2, 2024 $ 0.0541
-6.38%
$ 54.07 million $ 147,690
Feb 1, 2024 $ 0.0577
+3.37%
$ 57.73 million $ 61,538
Jan 31, 2024 $ 0.0559
-1.84%
$ 55.87 million $ 52,542
Jan 30, 2024 $ 0.0569
+3.29%
$ 56.93 million $ 37,205
Jan 29, 2024 $ 0.0551
+6.30%
$ 55.06 million $ 51,230
Jan 28, 2024 $ 0.0518
+0.12%
$ 51.8 million $ 15,209
Jan 27, 2024 $ 0.0517
-1.70%
$ 51.74 million $ 22,243
Jan 26, 2024 $ 0.0526
+10.03%
$ 52.62 million $ 74,637
Jan 25, 2024 $ 0.0479
+26.52%
$ 47.85 million $ 57,072
Jan 24, 2024 $ 0.0374
-20.84%
$ 37.36 million $ 104,517
Jan 23, 2024 $ 0.0472
+21.29%
$ 47.21 million $ 20,469
Jan 22, 2024 $ 0.0389
-19.95%
$ 38.92 million $ 111,753
Jan 21, 2024 $ 0.0486
-0.46%
$ 48.62 million $ 133,851
Jan 20, 2024 $ 0.0488
-0.82%
$ 48.85 million $ 139,668
Jan 19, 2024 $ 0.0492
-3.68%
$ 49.25 million $ 145,192
Jan 18, 2024 $ 0.0511
+6.60%
$ 51.13 million $ 229,103
Jan 17, 2024 $ 0.048
+0.00%
$ 48.03 million $ 131,346
Jan 16, 2024 $ 0.0481
-6.78%
$ 48.13 million $ 132,054
Jan 15, 2024 $ 0.0473
-4.40%
$ 47.34 million $ 132,376
Jan 14, 2024 $ 0.0496
-3.25%
$ 49.64 million $ 132,144
Jan 13, 2024 $ 0.0514
+5.61%
$ 51.39 million $ 132,029
Jan 12, 2024 $ 0.0488
+0.37%
$ 48.8 million $ 130,363
Jan 11, 2024 $ 0.0487
+0.52%
$ 48.74 million $ 130,842
Jan 10, 2024 $ 0.0486
-4.42%
$ 48.63 million $ 131,206
Jan 9, 2024 $ 0.051
-0.35%
$ 50.99 million $ 132,739