StakeWise Historical Data

SWISE Page 3
Download
Date Close Price change Market cap Trading volume
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
Sep 9, 2025 $ 0.0203
-7.47%
$ 20.35 million $ 111,334
Sep 8, 2025 $ 0.0214
-3.90%
$ 21.4 million $ 157,997
Sep 7, 2025 $ 0.0219
+0.00%
$ -- $ 94,865
Sep 6, 2025 $ 0.0218
+0.08%
$ -- $ 94,217
Sep 5, 2025 $ 0.0225
+2.43%
$ -- $ 105,599
Sep 4, 2025 $ 0.0221
-3.11%
$ -- $ 190,044
Sep 3, 2025 $ 0.023
+7.24%
$ -- $ 108,563
Sep 2, 2025 $ 0.0206
+0.00%
$ -- $ 106,508
Sep 1, 2025 $ 0.0204
-8.33%
$ -- $ 105,875
Aug 29, 2025 $ 0.0224
+0.00%
$ -- $ 99,193
Aug 28, 2025 $ 0.0225
-1.61%
$ 22.47 million $ 99,833
Aug 26, 2025 $ 0.023
+0.15%
$ -- $ 106,688
Aug 25, 2025 $ 0.0237
-4.61%
$ 23.68 million $ 121,292
Aug 24, 2025 $ 0.0257
-1.35%
$ 25.66 million $ 103,754
Aug 23, 2025 $ 0.0255
-4.12%
$ -- $ 111,710