StakeWise Historical Data

SWISE Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 5, 2023 $ 0.149
-3.43%
$ 148.91 million $ 633,350
Feb 4, 2023 $ 0.154
+3.32%
$ 154.19 million $ 1.04 million
Feb 3, 2023 $ 0.149
-3.82%
$ 149.24 million $ 733,227
Feb 2, 2023 $ 0.155
+0.03%
$ 155.15 million $ 688,041
Feb 1, 2023 $ 0.155
+4.78%
$ 155.1 million $ 998,925
Jan 31, 2023 $ 0.148
+1.11%
$ 148.02 million $ 667,542
Jan 30, 2023 $ 0.146
-3.33%
$ 146.4 million $ 678,302
Jan 29, 2023 $ 0.151
+2.27%
$ 151.44 million $ 660,200
Jan 28, 2023 $ 0.148
-0.98%
$ 148.08 million $ 432,041
Jan 27, 2023 $ 0.15
-2.48%
$ 149.54 million $ 544,091
Jan 26, 2023 $ 0.153
-3.82%
$ 153.27 million $ 683,488
Jan 25, 2023 $ 0.159
-2.54%
$ 159.36 million $ 1.31 million
Jan 24, 2023 $ 0.164
-14.85%
$ 163.58 million $ 1.04 million
Jan 23, 2023 $ 0.192
+0.43%
$ 192.1 million $ 643,193
Jan 22, 2023 $ 0.191
-0.76%
$ 191.28 million $ 613,622
Jan 21, 2023 $ 0.193
-2.93%
$ 192.76 million $ 1.17 million
Jan 20, 2023 $ 0.199
+15.33%
$ 198.57 million $ 1.27 million
Jan 19, 2023 $ 0.172
+7.36%
$ 172.32 million $ 548,037
Jan 18, 2023 $ 0.161
+0.48%
$ 160.5 million $ 1.37 million
Jan 17, 2023 $ 0.16
-5.89%
$ 159.73 million $ 857,664
Jan 16, 2023 $ 0.17
+1.27%
$ 169.72 million $ 578,195
Jan 15, 2023 $ 0.168
-1.88%
$ 167.59 million $ 652,815
Jan 14, 2023 $ 0.171
+4.45%
$ 170.81 million $ 455,503
Jan 13, 2023 $ 0.164
+0.11%
$ 163.53 million $ 585,226
Jan 12, 2023 $ 0.163
+9.25%
$ 163.35 million $ 693,816
Jan 11, 2023 $ 0.15
+2.29%
$ 149.51 million $ 367,863
Jan 10, 2023 $ 0.146
-2.37%
$ 146.16 million $ 553,927
Jan 9, 2023 $ 0.15
-1.81%
$ 149.6 million $ 1.17 million
Jan 8, 2023 $ 0.152
+12.02%
$ 152.35 million $ 995,436