StakeWise Historical Data

SWISE Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 2022 $ 0.0778
-1.28%
$ 77.77 million $ 77,114
Dec 16, 2022 $ 0.0788
-9.77%
$ 78.77 million $ 21,246
Dec 15, 2022 $ 0.0874
-2.22%
$ 87.37 million $ 10,474
Dec 14, 2022 $ 0.0894
-1.27%
$ 89.38 million $ 9,867
Dec 13, 2022 $ 0.0905
-4.39%
$ 90.52 million $ 62,892
Dec 12, 2022 $ 0.0947
+2.04%
$ 94.68 million $ 35,450
Dec 11, 2022 $ 0.0927
+0.42%
$ 92.67 million $ 29,876
Dec 10, 2022 $ 0.0923
-1.27%
$ 92.3 million $ 17,097
Dec 9, 2022 $ 0.0935
-2.11%
$ 93.53 million $ 13,604
Dec 8, 2022 $ 0.0956
+4.72%
$ 95.55 million $ 54,556
Dec 7, 2022 $ 0.0906
-5.58%
$ 90.59 million $ 113,908
Dec 6, 2022 $ 0.0959
-3.01%
$ 95.94 million $ 93,254
Dec 5, 2022 $ 0.099
-1.87%
$ 98.95 million $ 10,984