StakeWise Historical Data

SWISE Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2023 $ 0.172
+2.14%
$ 171.58 million $ 526,891
Feb 25, 2023 $ 0.168
+2.40%
$ 167.98 million $ 469,005
Feb 24, 2023 $ 0.186
+10.32%
$ 186.21 million $ 671,950
Feb 23, 2023 $ 0.169
+1.10%
$ 168.79 million $ 999,261
Feb 22, 2023 $ 0.167
-2.99%
$ 166.74 million $ 552,183
Feb 21, 2023 $ 0.172
-0.61%
$ 171.88 million $ 569,785
Feb 20, 2023 $ 0.173
+0.71%
$ 172.68 million $ 730,127
Feb 19, 2023 $ 0.171
-4.23%
$ 171.46 million $ 743,273
Feb 18, 2023 $ 0.179
+7.42%
$ 179.06 million $ 620,673
Feb 17, 2023 $ 0.167
-9.14%
$ 166.74 million $ 625,235
Feb 16, 2023 $ 0.183
+11.69%
$ 183.03 million $ 1.07 million
Feb 15, 2023 $ 0.164
+2.16%
$ 163.58 million $ 654,498
Feb 14, 2023 $ 0.16
+0.41%
$ 160.13 million $ 523,662
Feb 13, 2023 $ 0.159
-8.32%
$ 159.47 million $ 783,863
Feb 12, 2023 $ 0.174
-5.31%
$ 173.61 million $ 932,814
Feb 11, 2023 $ 0.183
+14.49%
$ 183.45 million $ 677,973
Feb 10, 2023 $ 0.16
-9.05%
$ 160.24 million $ 1.9 million
Feb 9, 2023 $ 0.176
-2.38%
$ 176.07 million $ 2.28 million
Feb 8, 2023 $ 0.18
-2.71%
$ 180.36 million $ 1.8 million
Feb 7, 2023 $ 0.185
+16.54%
$ 185.39 million $ 4.81 million
Feb 6, 2023 $ 0.159
+6.62%
$ 159.07 million $ 1.57 million