StakeWise Historical Data

SWISE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.0909
-1.14%
$ 90.85 million $ 238,862
Dec 23, 2023 $ 0.0921
+2.87%
$ 92.07 million $ 243,830
Dec 22, 2023 $ 0.0896
+0.95%
$ 89.6 million $ 240,499
Dec 21, 2023 $ 0.0887
-0.65%
$ 88.73 million $ 239,247
Dec 20, 2023 $ 0.0894
+0.44%
$ 89.38 million $ 240,812
Dec 19, 2023 $ 0.0892
+0.38%
$ 89.22 million $ 244,122
Dec 18, 2023 $ 0.0889
-2.31%
$ 88.89 million $ 237,546
Dec 17, 2023 $ 0.0912
+2.57%
$ 91.2 million $ 242,526
Dec 16, 2023 $ 0.0889
-1.39%
$ 88.92 million $ 239,945
Dec 15, 2023 $ 0.0903
-0.67%
$ 90.35 million $ 240,194
Dec 14, 2023 $ 0.091
-0.48%
$ 91.04 million $ 238,887
Dec 13, 2023 $ 0.0916
+0.76%
$ 91.59 million $ 244,176
Dec 12, 2023 $ 0.0911
+1.32%
$ 91.1 million $ 245,031
Dec 11, 2023 $ 0.09
-2.41%
$ 89.95 million $ 242,600
Dec 10, 2023 $ 0.0922
+0.96%
$ 92.17 million $ 242,772
Dec 9, 2023 $ 0.0913
+1.39%
$ 91.3 million $ 242,363
Dec 8, 2023 $ 0.0903
+0.13%
$ 90.29 million $ 240,809
Dec 7, 2023 $ 0.0903
-2.12%
$ 90.33 million $ 242,795
Dec 6, 2023 $ 0.0925
+4.05%
$ 92.46 million $ 240,629
Dec 5, 2023 $ 0.0889
-3.19%
$ 88.94 million $ 241,452
Dec 4, 2023 $ 0.092
+1.67%
$ 91.96 million $ 244,716
Dec 3, 2023 $ 0.0906
+0.48%
$ 90.6 million $ 243,282
Dec 2, 2023 $ 0.0904
+1.47%
$ 90.4 million $ 239,521
Dec 1, 2023 $ 0.0891
-1.26%
$ 89.14 million $ 240,462
Nov 30, 2023 $ 0.0903
-0.86%
$ 90.28 million $ 244,283
Nov 29, 2023 $ 0.0911
-1.30%
$ 91.05 million $ 282,505
Nov 28, 2023 $ 0.0923
+3.22%
$ 92.26 million $ 251,900
Nov 27, 2023 $ 0.0894
-1.79%
$ 89.39 million $ 251,192
Nov 26, 2023 $ 0.0911
+0.48%
$ 91.15 million $ 242,779
Nov 25, 2023 $ 0.0907
-0.52%
$ 90.72 million $ 257,969
Nov 24, 2023 $ 0.0912
+2.25%
$ 91.19 million $ 239,799
Nov 23, 2023 $ 0.0892
-1.96%
$ 89.2 million $ 242,872
Nov 22, 2023 $ 0.0912
+0.30%
$ 91.18 million $ 242,757
Nov 21, 2023 $ 0.0911
+2.34%
$ 91.07 million $ 242,054
Nov 20, 2023 $ 0.0891
-0.04%
$ 89.08 million $ 238,773
Nov 19, 2023 $ 0.0892
+0.29%
$ 89.2 million $ 241,295
Nov 18, 2023 $ 0.089
+0.13%
$ 89.03 million $ 241,045
Nov 17, 2023 $ 0.089
-0.44%
$ 89.03 million $ 241,700
Nov 16, 2023 $ 0.0896
-0.89%
$ 89.57 million $ 241,046
Nov 15, 2023 $ 0.0904
+1.48%
$ 90.38 million $ 237,801
Nov 14, 2023 $ 0.0891
-1.11%
$ 89.14 million $ 241,265
Nov 13, 2023 $ 0.0902
-2.04%
$ 90.23 million $ 239,376
Nov 12, 2023 $ 0.0923
+1.83%
$ 92.31 million $ 242,349
Nov 11, 2023 $ 0.0907
-0.69%
$ 90.69 million $ 243,155
Nov 10, 2023 $ 0.0913
+10.30%
$ 91.32 million $ 240,182
Nov 9, 2023 $ 0.0828
+3.46%
$ 82.79 million $ 170,522
Nov 8, 2023 $ 0.0801
+31.70%
$ 80.14 million $ 2,649
Nov 7, 2023 $ 0.0609
-4.00%
$ 60.85 million $ 167,745
Nov 6, 2023 $ 0.0634
+1.08%
$ 63.43 million $ 167,974
Nov 5, 2023 $ 0.0628
-3.07%
$ 62.75 million $ 168,073