StakeWise Historical Data

SWISE Page 14
Download
Date Close Price change Market cap Trading volume
Aug 11, 2023 $ 0.0881
+2.61%
$ 88.08 million $ 51
Aug 9, 2023 $ 0.0802
+0.90%
$ 80.23 million $ 219,200
Aug 8, 2023 $ 0.0795
-0.36%
$ 79.51 million $ 218,144
Aug 7, 2023 $ 0.0798
+0.14%
$ 79.8 million $ 217,433
Aug 6, 2023 $ 0.0797
-12.14%
$ 79.68 million $ 220,437
Aug 5, 2023 $ 0.0902
-4.29%
$ 90.15 million $ 450
Aug 4, 2023 $ 0.0942
+0.26%
$ 94.19 million $ 902
Aug 3, 2023 $ 0.0932
+3.12%
$ 93.2 million $ 91
Aug 2, 2023 $ 0.0896
+11.62%
$ 89.64 million $ 2,037
Aug 1, 2023 $ 0.0803
+1.21%
$ 80.31 million $ 221,757
Jul 31, 2023 $ 0.0794
-13.63%
$ 79.35 million $ 215,241
Jul 30, 2023 $ 0.0916
-8.05%
$ 91.62 million $ 1,101
Jul 29, 2023 $ 0.1
+2.52%
$ 100.18 million $ 5,896
Jul 28, 2023 $ 0.097
+19.17%
$ 97.01 million $ 618
Jul 27, 2023 $ 0.0814
+1.69%
$ 81.41 million $ 213,914
Jul 26, 2023 $ 0.0963
-0.31%
$ 96.33 million $ 0
Jul 25, 2023 $ 0.0941
-2.95%
$ 94.15 million $ 347
Jul 24, 2023 $ 0.0976
-1.86%
$ 97.62 million $ 1,141
Jul 23, 2023 $ 0.0994
+5.37%
$ 99.37 million $ 1,774
Jul 22, 2023 $ 0.0943
+1.78%
$ 94.32 million $ 219,766
Jul 21, 2023 $ 0.0909
-6.29%
$ 90.95 million $ 334
Jul 20, 2023 $ 0.0969
+3.12%
$ 96.92 million $ 3,638
Jul 19, 2023 $ 0.0939
+31.60%
$ 93.9 million $ 16,622
Jul 18, 2023 $ 0.0713
+2.43%
$ 71.33 million $ 188,875
Jul 17, 2023 $ 0.0696
-0.27%
$ 69.64 million $ 188,254
Jul 16, 2023 $ 0.0698
-16.15%
$ 69.83 million $ 193,761
Jul 15, 2023 $ 0.0832
+18.08%
$ 83.21 million $ 186
Jul 14, 2023 $ 0.0705
+0.74%
$ 70.46 million $ 188,922
Jul 13, 2023 $ 0.0699
-12.86%
$ 69.95 million $ 188,448
Jul 12, 2023 $ 0.069
-9.66%
$ 68.99 million $ 188,865
Jul 11, 2023 $ 0.0763
+10.68%
$ 76.34 million $ 597
Jul 10, 2023 $ 0.069
-11.63%
$ 68.98 million $ 191,290
Jul 9, 2023 $ 0.0766
+10.96%
$ 76.59 million $ 694
Jul 8, 2023 $ 0.069
-9.68%
$ 69.02 million $ 187,505
Jul 7, 2023 $ 0.0763
+9.29%
$ 76.28 million $ 460
Jul 6, 2023 $ 0.0697
-9.20%
$ 69.75 million $ 178,338
Jul 5, 2023 $ 0.0775
-8.41%
$ 77.54 million $ 3,211
Jul 4, 2023 $ 0.0846
+3.19%
$ 84.6 million $ 3,476
Jul 3, 2023 $ 0.082
+47.81%
$ 81.97 million $ 5,713
Jul 2, 2023 $ 0.0554
-30.38%
$ 55.45 million $ 152,577
Jul 1, 2023 $ 0.0798
+42.24%
$ 79.77 million $ 2,471
Jun 30, 2023 $ 0.0561
-30.42%
$ 56.08 million $ 157,327
Jun 29, 2023 $ 0.0795
-0.55%
$ 79.45 million $ 1,469
Jun 28, 2023 $ 0.0799
-6.90%
$ 79.9 million $ 550
Jun 27, 2023 $ 0.0833
+2.66%
$ 83.33 million $ 1,090
Jun 26, 2023 $ 0.0811
-3.88%
$ 81.09 million $ 114
Jun 25, 2023 $ 0.0843
+2.30%
$ 84.34 million $ 3,903
Jun 24, 2023 $ 0.0827
-0.95%
$ 82.67 million $ 51
Jun 23, 2023 $ 0.0835
+1.19%
$ 83.47 million $ 51
Jun 22, 2023 $ 0.0825
+50.77%
$ 82.48 million $ 26,550