StakeWise Historical Data

SWISE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.173
-1.15%
$ 173.21 million $ 562,638
Apr 16, 2023 $ 0.177
+0.85%
$ 177.03 million $ 560,304
Apr 15, 2023 $ 0.176
+1.37%
$ 175.55 million $ 496,022
Apr 14, 2023 $ 0.173
+1.08%
$ 173.14 million $ 568,061
Apr 13, 2023 $ 0.171
-3.45%
$ 171.29 million $ 1.21 million
Apr 12, 2023 $ 0.177
+14.19%
$ 176.87 million $ 547,222
Apr 11, 2023 $ 0.155
-4.32%
$ 154.96 million $ 177,330
Apr 10, 2023 $ 0.162
-1.80%
$ 161.98 million $ 985,475
Apr 9, 2023 $ 0.165
-0.64%
$ 164.95 million $ 510,162
Apr 8, 2023 $ 0.166
-1.41%
$ 166.01 million $ 965,204
Apr 7, 2023 $ 0.168
-0.88%
$ 168.42 million $ 955,964
Apr 6, 2023 $ 0.17
+1.41%
$ 170.05 million $ 905,446
Apr 5, 2023 $ 0.168
+8.17%
$ 167.68 million $ 395,178
Apr 4, 2023 $ 0.155
+20.13%
$ 155.02 million $ 320,877
Apr 3, 2023 $ 0.129
-1.52%
$ 129.02 million $ 713,521
Apr 2, 2023 $ 0.131
-11.72%
$ 131.04 million $ 422,326
Apr 1, 2023 $ 0.148
+1.83%
$ 148.44 million $ 150,997
Mar 31, 2023 $ 0.146
+0.39%
$ 145.77 million $ 947,271
Mar 30, 2023 $ 0.145
+1.47%
$ 145.21 million $ 404,037
Mar 29, 2023 $ 0.143
+0.16%
$ 143.11 million $ 834,949
Mar 28, 2023 $ 0.143
+0.17%
$ 142.9 million $ 802,411
Mar 27, 2023 $ 0.143
-1.65%
$ 142.66 million $ 810,858
Mar 26, 2023 $ 0.145
-0.49%
$ 145.01 million $ 836,694
Mar 25, 2023 $ 0.146
+0.11%
$ 145.73 million $ 767,112
Mar 24, 2023 $ 0.146
+1.38%
$ 145.52 million $ 928,112
Mar 23, 2023 $ 0.144
+0.23%
$ 143.55 million $ 788,642
Mar 22, 2023 $ 0.143
-3.50%
$ 143.19 million $ 817,604
Mar 21, 2023 $ 0.148
-7.90%
$ 148.37 million $ 462,707
Mar 20, 2023 $ 0.161
-3.67%
$ 161.09 million $ 462,606
Mar 19, 2023 $ 0.167
+12.98%
$ 167.27 million $ 776,711
Mar 18, 2023 $ 0.148
+7.34%
$ 148.07 million $ 607,277
Mar 17, 2023 $ 0.138
-6.97%
$ 137.94 million $ 398,214
Mar 16, 2023 $ 0.148
-3.41%
$ 148.26 million $ 554,448
Mar 15, 2023 $ 0.153
-4.80%
$ 153.4 million $ 571,029
Mar 14, 2023 $ 0.161
-0.19%
$ 161.14 million $ 555,854
Mar 13, 2023 $ 0.161
+3.82%
$ 161.48 million $ 548,391
Mar 12, 2023 $ 0.156
-1.09%
$ 155.5 million $ 483,686
Mar 11, 2023 $ 0.157
+2.73%
$ 157.17 million $ 560,577
Mar 10, 2023 $ 0.153
+1.22%
$ 153.06 million $ 679,774
Mar 9, 2023 $ 0.151
-10.66%
$ 151.2 million $ 879,278
Mar 8, 2023 $ 0.169
-2.04%
$ 169.21 million $ 782,432
Mar 7, 2023 $ 0.173
-0.23%
$ 172.6 million $ 588,264
Mar 6, 2023 $ 0.173
+0.17%
$ 172.97 million $ 784,715
Mar 5, 2023 $ 0.173
+0.83%
$ 172.62 million $ 563,481
Mar 4, 2023 $ 0.171
+0.35%
$ 171.11 million $ 500,752
Mar 3, 2023 $ 0.17
-9.86%
$ 170.22 million $ 243,217
Mar 2, 2023 $ 0.189
+4.20%
$ 188.88 million $ 724,061
Mar 1, 2023 $ 0.181
-6.09%
$ 181.39 million $ 913,092
Feb 28, 2023 $ 0.193
+4.36%
$ 193.22 million $ 863,018
Feb 27, 2023 $ 0.179
+4.46%
$ 179.23 million $ 1.09 million