StakeWise Historical Data

SWISE Page 15
Download
Date Close Price change Market cap Trading volume
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
Jun 21, 2023 $ 0.0547
+0.17%
$ 54.71 million $ 149,015
Jun 20, 2023 $ 0.0546
-18.54%
$ 54.61 million $ 146,747
Jun 19, 2023 $ 0.067
-0.16%
$ 66.99 million $ 1,616
Jun 18, 2023 $ 0.0671
+3.11%
$ 67.1 million $ 4,503
Jun 17, 2023 $ 0.0651
+3.51%
$ 65.07 million $ 1,392
Jun 16, 2023 $ 0.0629
+1.82%
$ 62.86 million $ 5,093
Jun 15, 2023 $ 0.0511
-2.16%
$ 51.12 million $ 141,176
Jun 14, 2023 $ 0.0522
-3.82%
$ 52.23 million $ 143,022
Jun 13, 2023 $ 0.0543
+0.26%
$ 54.3 million $ 140,501
Jun 12, 2023 $ 0.051
-6.76%
$ 51.04 million $ 139,583
Jun 11, 2023 $ 0.0547
+4.01%
$ 54.74 million $ 144,620
Jun 10, 2023 $ 0.0525
-35.39%
$ 52.55 million $ 239,731
Jun 9, 2023 $ 0.0806
-1.47%
$ 80.63 million $ 214
Jun 8, 2023 $ 0.083
+5.26%
$ 83.02 million $ 861
Jun 7, 2023 $ 0.0811
+1.88%
$ 81.12 million $ 476
Jun 6, 2023 $ 0.0797
+0.68%
$ 79.67 million $ 982
Jun 5, 2023 $ 0.0784
-4.84%
$ 78.44 million $ 3,771
Jun 4, 2023 $ 0.0824
-5.52%
$ 82.43 million $ 4,981
Jun 3, 2023 $ 0.0873
-1.39%
$ 87.27 million $ 1,817
Jun 2, 2023 $ 0.0886
-14.07%
$ 88.61 million $ 1,813
Jun 1, 2023 $ 0.103
+17.20%
$ 103.12 million $ 283,454
May 31, 2023 $ 0.0878
-17.46%
$ 87.83 million $ 8,715
May 30, 2023 $ 0.106
+15.44%
$ 106.41 million $ 278,955
May 29, 2023 $ 0.0922
-11.11%
$ 92.17 million $ 47,197
May 28, 2023 $ 0.104
-3.11%
$ 103.73 million $ 283,869
May 27, 2023 $ 0.107
+1.57%
$ 107.05 million $ 286,896
May 26, 2023 $ 0.105
+15.30%
$ 105.4 million $ 282,510
May 25, 2023 $ 0.0912
-12.29%
$ 91.22 million $ 281,408
May 24, 2023 $ 0.104
+2.94%
$ 104.05 million $ 316,989
May 23, 2023 $ 0.1
+8.40%
$ 100.32 million $ 20,027
May 22, 2023 $ 0.095
-23.49%
$ 95.01 million $ 24,177
May 21, 2023 $ 0.124
-0.53%
$ 124.19 million $ 673,069
May 20, 2023 $ 0.125
+1.15%
$ 124.82 million $ 674,884
May 19, 2023 $ 0.123
-0.45%
$ 123.4 million $ 669,426
May 18, 2023 $ 0.124
+1.78%
$ 123.95 million $ 667,152
May 17, 2023 $ 0.122
-1.56%
$ 121.85 million $ 350,338