StakeWise Historical Data

SWISE Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 4, 2023 $ 0.065
+1.88%
$ 64.99 million $ 169,324
Nov 3, 2023 $ 0.0638
+2.09%
$ 63.78 million $ 168,415
Nov 2, 2023 $ 0.0625
+1.10%
$ 62.48 million $ 167,571
Nov 1, 2023 $ 0.0618
-2.29%
$ 61.8 million $ 166,230
Oct 31, 2023 $ 0.0632
-0.05%
$ 63.25 million $ 165,486
Oct 30, 2023 $ 0.0633
-2.06%
$ 63.27 million $ 400
Oct 29, 2023 $ 0.0647
+2.58%
$ 64.73 million $ 166,025
Oct 28, 2023 $ 0.0603
-0.68%
$ 60.34 million $ 165,531
Oct 27, 2023 $ 0.0608
-5.04%
$ 60.75 million $ 165,650
Oct 26, 2023 $ 0.064
+4.84%
$ 63.98 million $ 165,001
Oct 25, 2023 $ 0.061
+0.40%
$ 61.03 million $ 168,572
Oct 24, 2023 $ 0.0608
+0.27%
$ 60.79 million $ 168,459
Oct 23, 2023 $ 0.0606
-3.79%
$ 60.63 million $ 166,213
Oct 22, 2023 $ 0.063
+4.25%
$ 63.02 million $ 165,738
Oct 21, 2023 $ 0.0606
-2.81%
$ 60.59 million $ 162,264
Oct 20, 2023 $ 0.0624
+2.95%
$ 62.37 million $ 165,826
Oct 19, 2023 $ 0.0606
-0.59%
$ 60.58 million $ 168,358
Oct 18, 2023 $ 0.061
-3.38%
$ 61 million $ 165,752
Oct 17, 2023 $ 0.0631
+4.70%
$ 63.14 million $ 166,379
Oct 16, 2023 $ 0.0604
-3.89%
$ 60.4 million $ 165,671
Oct 15, 2023 $ 0.0628
-1.46%
$ 62.84 million $ 165,536
Oct 14, 2023 $ 0.0638
+9.99%
$ 63.77 million $ 168,029
Oct 13, 2023 $ 0.058
-2.13%
$ 57.97 million $ 873
Oct 12, 2023 $ 0.0592
-13.58%
$ 59.19 million $ 334
Oct 11, 2023 $ 0.0608
-0.06%
$ 60.84 million $ 17
Oct 10, 2023 $ 0.0609
-11.64%
$ 60.89 million $ 293
Oct 9, 2023 $ 0.0691
+0.21%
$ 69.06 million $ 186,348
Oct 8, 2023 $ 0.0689
+1.72%
$ 68.92 million $ 183,171
Oct 7, 2023 $ 0.0677
-0.97%
$ 67.75 million $ 185,600
Oct 6, 2023 $ 0.0685
+7.98%
$ 68.48 million $ 189,191
Oct 5, 2023 $ 0.0634
-3.51%
$ 63.43 million $ 480
Oct 4, 2023 $ 0.0658
-6.51%
$ 65.76 million $ 1,034
Oct 3, 2023 $ 0.0703
+7.09%
$ 70.34 million $ 185,988
Oct 2, 2023 $ 0.0657
-3.52%
$ 65.69 million $ 158
Oct 1, 2023 $ 0.0681
+3.60%
$ 68.08 million $ 186,036