StakeWise Historical Data

SWISE Page 3
Download
Date Close Price change Market cap Trading volume
Nov 8, 2025 $ 0.0107
-5.05%
$ 10.73 million $ 84
Nov 7, 2025 $ 0.0113
+1.85%
$ 11.3 million $ 49,083
Nov 6, 2025 $ 0.0109
-2.34%
$ 10.93 million $ 35,682
Nov 5, 2025 $ 0.0113
+26.02%
$ 11.31 million $ 35,379
Nov 4, 2025 $ 0.00882
-14.52%
$ 8.82 million $ 17,917
Nov 3, 2025 $ 0.0102
-4.52%
$ 10.24 million $ 34,749
Nov 2, 2025 $ 0.0122
+0.55%
$ -- $ 3,978
Nov 1, 2025 $ 0.0122
+0.06%
$ 12.21 million $ 1,366
Oct 30, 2025 $ 0.0118
-0.69%
$ 11.81 million $ 964
Oct 29, 2025 $ 0.0128
+0.00%
$ -- $ 79
Oct 27, 2025 $ 0.0131
+0.00%
$ 13.08 million $ 1,086
Oct 26, 2025 $ 0.0126
+0.00%
$ -- $ 38,771
Oct 25, 2025 $ 0.0128
+0.00%
$ -- $ 35,341
Oct 23, 2025 $ 0.0129
-13.06%
$ -- $ 25,910
Oct 21, 2025 $ 0.0156
+4.85%
$ -- $ 1,196
Oct 20, 2025 $ 0.0153
-0.86%
$ -- $ 557
Oct 19, 2025 $ 0.0154
+0.00%
$ 15.45 million $ 9,000
Oct 18, 2025 $ 0.0159
+6.27%
$ 15.86 million $ 7,048
Oct 15, 2025 $ 0.0154
+0.40%
$ 15.43 million $ 3,229
Oct 14, 2025 $ 0.0163
+0.00%
$ 16.32 million $ 1,173
Oct 13, 2025 $ 0.0164
+0.00%
$ -- $ 179
Oct 12, 2025 $ 0.0172
+7.43%
$ 17.17 million $ 20,937
Oct 11, 2025 $ 0.0157
+0.00%
$ 15.72 million $ 18,418
Oct 10, 2025 $ 0.0172
-4.88%
$ -- $ 6,052
Oct 9, 2025 $ 0.0182
+0.33%
$ -- $ 76,113
Oct 8, 2025 $ 0.0192
+12.84%
$ 19.22 million $ 57,352
Oct 7, 2025 $ 0.0171
-8.03%
$ 17.12 million $ 22,835
Oct 6, 2025 $ 0.0183
+7.56%
$ 18.28 million $ 5,796
Oct 5, 2025 $ 0.0174
+1.31%
$ -- $ 44,578
Oct 4, 2025 $ 0.0161
+1.07%
$ -- $ 32,083
Oct 3, 2025 $ 0.016
-5.29%
$ 15.97 million $ 26,929
Oct 2, 2025 $ 0.0168
+0.00%
$ 16.81 million $ 19,180
Oct 1, 2025 $ 0.0159
+2.33%
$ 16.13 million $ 16,130
Sep 30, 2025 $ 0.0155
-1.63%
$ 15.5 million $ 12,670
Sep 27, 2025 $ 0.0154
-1.11%
$ 15.41 million $ 4,080
Sep 26, 2025 $ 0.0155
+0.32%
$ 15.6 million $ 3,055
Sep 25, 2025 $ 0.0153
-4.99%
$ 15.25 million $ 1,900
Sep 24, 2025 $ 0.0166
+0.00%
$ 16.63 million $ 612
Sep 22, 2025 $ 0.0164
+3.20%
$ -- $ 117,961
Sep 20, 2025 $ 0.0173
+0.35%
$ -- $ 113,138
Sep 19, 2025 $ 0.017
-3.46%
$ 17.01 million $ 110,181
Sep 18, 2025 $ 0.0178
-0.14%
$ 17.82 million $ 113,128
Sep 17, 2025 $ 0.0176
-7.63%
$ 17.62 million $ 157,725
Sep 16, 2025 $ 0.0174
-10.80%
$ 17.36 million $ 136,684
Sep 15, 2025 $ 0.0194
-2.62%
$ -- $ 111,969
Sep 14, 2025 $ 0.0205
+0.00%
$ -- $ 117,928
Sep 13, 2025 $ 0.0207
-2.98%
$ -- $ 119,991
Sep 12, 2025 $ 0.0202
-4.57%
$ -- $ 112,376
Sep 11, 2025 $ 0.0208
+0.00%
$ -- $ 106,821
Sep 10, 2025 $ 0.02
-2.80%
$ 20.01 million $ 108,660