StakeWise Historical Data

SWISE Page 18
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 2023 $ 0.136
+3.17%
$ 136 million $ 354,434
Jan 6, 2023 $ 0.132
+5.76%
$ 131.83 million $ 359,029
Jan 5, 2023 $ 0.125
-1.31%
$ 124.62 million $ 230,564
Jan 4, 2023 $ 0.126
+12.26%
$ 126.27 million $ 967,493
Jan 3, 2023 $ 0.112
-15.51%
$ 112.48 million $ 546,555
Jan 2, 2023 $ 0.133
+42.93%
$ 133.13 million $ 1.7 million
Jan 1, 2023 $ 0.0932
+31.77%
$ 93.16 million $ 968,147
Dec 31, 2022 $ 0.0707
-2.04%
$ 70.7 million $ 115,464
Dec 30, 2022 $ 0.0722
-4.02%
$ 72.19 million $ 12,336
Dec 29, 2022 $ 0.0752
+2.24%
$ 75.22 million $ 49,411
Dec 28, 2022 $ 0.0736
+0.20%
$ 73.57 million $ 24,095
Dec 27, 2022 $ 0.0734
-2.10%
$ 73.42 million $ 51,485
Dec 26, 2022 $ 0.075
-0.80%
$ 75 million $ 78,407
Dec 25, 2022 $ 0.0756
-2.15%
$ 75.61 million $ 5,549
Dec 24, 2022 $ 0.0773
+3.85%
$ 77.26 million $ 6,098
Dec 23, 2022 $ 0.0744
-4.93%
$ 74.4 million $ 103,779
Dec 22, 2022 $ 0.0782
+0.59%
$ 78.21 million $ 15,136
Dec 21, 2022 $ 0.0779
-1.37%
$ 77.9 million $ 7,933
Dec 20, 2022 $ 0.079
+4.02%
$ 78.98 million $ 27,906
Dec 19, 2022 $ 0.0759
-4.32%
$ 75.93 million $ 40,611
Dec 18, 2022 $ 0.0794
+2.04%
$ 79.36 million $ 23,613