StakeWise Historical Data

SWISE Page 19
Download
Date Close Price change Market cap Trading volume
Dec 4, 2022 $ 0.101
+4.87%
$ 100.9 million $ 34,437
Dec 3, 2022 $ 0.0963
-3.61%
$ 96.29 million $ 70,107
Dec 2, 2022 $ 0.0999
+1.83%
$ 99.9 million $ 102,495
Dec 1, 2022 $ 0.0981
-8.37%
$ 98.11 million $ 131,305
Nov 30, 2022 $ 0.107
+6.98%
$ 107.06 million $ 15,347
Nov 29, 2022 $ 0.0998
+4.10%
$ 99.8 million $ 1,652
Nov 28, 2022 $ 0.0959
-8.45%
$ 95.87 million $ 33,017
Nov 27, 2022 $ 0.105
-1.33%
$ 104.72 million $ 62,461
Nov 26, 2022 $ 0.106
+6.57%
$ 106.13 million $ 33,546
Nov 25, 2022 $ 0.0995
-3.11%
$ 99.53 million $ 5,629
Nov 24, 2022 $ 0.103
+4.40%
$ 102.72 million $ 32,532
Nov 23, 2022 $ 0.0984
+16.59%
$ 98.39 million $ 148,488
Nov 22, 2022 $ 0.0843
+4.13%
$ 84.34 million $ 10,706
Nov 21, 2022 $ 0.081
+1.25%
$ 80.99 million $ 53,098
Nov 20, 2022 $ 0.08
-6.66%
$ 79.98 million $ 8,218
Nov 19, 2022 $ 0.0857
-2.02%
$ 85.69 million $ 22,355
Nov 18, 2022 $ 0.0874
+0.51%
$ 87.42 million $ 3,447
Nov 17, 2022 $ 0.087
+1.28%
$ 87.01 million $ 18,189
Nov 16, 2022 $ 0.0858
-2.19%
$ 85.81 million $ 5,843
Nov 15, 2022 $ 0.0878
+1.80%
$ 87.78 million $ 12,500
Nov 14, 2022 $ 0.0862
+2.93%
$ 86.22 million $ 12,282
Nov 13, 2022 $ 0.0838
-2.64%
$ 83.78 million $ 34,350
Nov 12, 2022 $ 0.086
+0.97%
$ 86.05 million $ 72,599
Nov 11, 2022 $ 0.0852
-12.72%
$ 85.22 million $ 162,127
Nov 10, 2022 $ 0.0976
+29.00%
$ 97.64 million $ 179,294
Nov 9, 2022 $ 0.0757
-18.36%
$ 75.69 million $ 85,561
Nov 8, 2022 $ 0.0927
-30.39%
$ 92.7 million $ 497,815
Nov 7, 2022 $ 0.133
+1.91%
$ 133.19 million $ 10,187
Nov 6, 2022 $ 0.131
-12.68%
$ 130.7 million $ 98,330
Nov 5, 2022 $ 0.15
+3.47%
$ 149.74 million $ 105,043
Nov 4, 2022 $ 0.145
+15.14%
$ 144.71 million $ 122,550
Nov 3, 2022 $ 0.126
+12.50%
$ 125.68 million $ 303,348
Nov 2, 2022 $ 0.112
+6.95%
$ 111.71 million $ 178,625
Nov 1, 2022 $ 0.104
+4.19%
$ 104.46 million $ 22,110
Oct 31, 2022 $ 0.1
-4.25%
$ 100.26 million $ 73,980
Oct 30, 2022 $ 0.105
-1.08%
$ 104.7 million $ 32,442
Oct 29, 2022 $ 0.106
+4.46%
$ 105.84 million $ 7,196
Oct 28, 2022 $ 0.101
+2.17%
$ 101.32 million $ 11,940
Oct 27, 2022 $ 0.0992
-4.88%
$ 99.19 million $ 21,184
Oct 26, 2022 $ 0.104
+3.81%
$ 104.28 million $ 52,123
Oct 25, 2022 $ 0.1
+11.51%
$ 100.44 million $ 19,116
Oct 24, 2022 $ 0.0901
-3.39%
$ 90.13 million $ 6,881
Oct 23, 2022 $ 0.0933
+0.17%
$ 93.28 million $ 5,711
Oct 22, 2022 $ 0.0931
+6.12%
$ 93.12 million $ 25,853
Oct 21, 2022 $ 0.0871
-3.18%
$ 87.14 million $ 7,282
Oct 20, 2022 $ 0.0897
+1.22%
$ 89.67 million $ 9,435
Oct 19, 2022 $ 0.0888
-2.30%
$ 88.75 million $ 8,004
Oct 18, 2022 $ 0.0908
-0.65%
$ 90.78 million $ 5,379
Oct 17, 2022 $ 0.0914
+1.52%
$ 91.36 million $ 499
Oct 16, 2022 $ 0.0897
+1.44%
$ 89.7 million $ 5,352