StakeWise Historical Data

SWISE Page 3
Download
Date Close Price change Market cap Trading volume
Dec 11 $ 0.0889
-3.53%
$ 91.2 million $ 1.45 million
Dec 4 $ 0.0913
+0.94%
$ 92.17 million $ 1.45 million
Nov 27 $ 0.0906
-0.46%
$ 90.6 million $ 1.75 million
Nov 20 $ 0.0907
+1.79%
$ 91.15 million $ 1.46 million
Nov 13 $ 0.089
-3.34%
$ 89.2 million $ 1.44 million
Nov 6 $ 0.0907
+44.52%
$ 92.31 million $ 992,227
Oct 30 $ 0.0628
-2.86%
$ 62.75 million $ 1.01 million
Oct 23 $ 0.0647
+2.71%
$ 64.73 million $ 1.17 million
Oct 16 $ 0.063
+0.28%
$ 63.02 million $ 1.16 million
Oct 9 $ 0.0638
-7.46%
$ 62.84 million $ 355,894
Oct 2 $ 0.0677
-0.49%
$ 68.92 million $ 562,450
Sep 25 $ 0.0681
-4.15%
$ 68.08 million $ 748,889
Sep 18 $ 0.0642
-33.90%
$ 71.03 million $ 448,572
Sep 11 $ 0.0976
+0.30%
$ 97.25 million $ 1.53 million
Sep 4 $ 0.0965
+42.55%
$ 97.19 million $ 1.54 million
Aug 28 $ 0.0677
-32.13%
$ 67.69 million $ 1.56 million
Aug 21 $ 0.0722
-27.39%
$ 72.57 million $ 1.07 million
Aug 14 $ 0.0772
-20.56%
$ 99.59 million $ 1.31 million
Aug 7 $ 0.0864
+8.47%
$ 97.23 million $ 654,874
Jul 31 $ 0.0797
-13.27%
$ 79.68 million $ 660,916
Jul 24 $ 0.0916
-7.89%
$ 91.62 million $ 223,018
Jul 17 $ 0.0994
+42.31%
$ 99.37 million $ 619,263
Jul 10 $ 0.0698
-10.55%
$ 69.83 million $ 952,068
Jul 3 $ 0.0766
+38.11%
$ 76.59 million $ 379,397
Jun 26 $ 0.0554
-34.28%
$ 55.45 million $ 315,598
Jun 19 $ 0.0827
+23.21%
$ 84.34 million $ 324,030
Jun 12 $ 0.0651
+18.87%
$ 67.1 million $ 570,767
Jun 5 $ 0.0547
-33.59%
$ 54.74 million $ 390,657
May 29 $ 0.0824
-20.50%
$ 82.43 million $ 626,932
May 22 $ 0.107
-13.79%
$ 103.73 million $ 1.21 million
May 15 $ 0.125
-2.23%
$ 124.19 million $ 3.48 million
May 8 $ 0.125
+0.88%
$ 127.67 million $ 3.82 million
May 1 $ 0.124
-2.70%
$ 124.22 million $ 3.73 million
Apr 24 $ 0.129
-1.44%
$ 127.66 million $ 2.19 million
Apr 17 $ 0.128
-26.95%
$ 130.52 million $ 2.47 million
Apr 10 $ 0.176
+6.43%
$ 177.03 million $ 3.98 million
Apr 3 $ 0.165
+25.90%
$ 164.95 million $ 4.77 million
Mar 27 $ 0.131
-9.66%
$ 131.04 million $ 4.37 million
Mar 20 $ 0.146
-12.86%
$ 145.01 million $ 4.23 million
Mar 13 $ 0.148
-4.80%
$ 167.27 million $ 3.24 million
Mar 6 $ 0.157
-8.98%
$ 155.5 million $ 4.28 million
Feb 27 $ 0.173
+0.60%
$ 172.62 million $ 4.9 million
Feb 20 $ 0.172
+0.07%
$ 171.58 million $ 4.52 million
Feb 13 $ 0.171
-1.43%
$ 171.46 million $ 5.02 million
Feb 6 $ 0.174
+16.37%
$ 173.61 million $ 13.96 million
Jan 30 $ 0.149
-1.67%
$ 148.91 million $ 5.44 million
Jan 23 $ 0.148
-22.59%
$ 151.44 million $ 4.65 million
Jan 16 $ 0.191
+14.14%
$ 191.28 million $ 6.41 million
Jan 9 $ 0.168
+10.00%
$ 167.59 million $ 4.48 million
Jan 2 $ 0.152
+63.57%
$ 152.35 million $ 5.15 million