StakeWise Historical Data

SWISE Page 4
Download
Date Close Price change Market cap Trading volume
Aug 2, 2025 $ 0.0225
-2.66%
$ 22.5 million $ 17,705
Aug 1, 2025 $ 0.0229
-16.27%
$ 23.1 million $ 72,257
Jul 31, 2025 $ 0.0273
-2.96%
$ 27.28 million $ 1,960
Jul 30, 2025 $ 0.0281
-0.15%
$ 28.13 million $ 4,125
Jul 29, 2025 $ 0.0282
-11.23%
$ 28.19 million $ 87,740
Jul 28, 2025 $ 0.0319
-0.14%
$ 31.91 million $ 35,980
Jul 27, 2025 $ 0.0319
+14.07%
$ 31.85 million $ 71,888
Jul 26, 2025 $ 0.028
+0.49%
$ 27.95 million $ 1,625
Jul 25, 2025 $ 0.0278
+0.50%
$ 27.8 million $ 389
Jul 24, 2025 $ 0.0277
-2.08%
$ 27.66 million $ 34,001
Jul 23, 2025 $ 0.0283
-2.73%
$ 28.27 million $ 23,565
Jul 22, 2025 $ 0.0291
-8.51%
$ 29.06 million $ 76,522
Jul 21, 2025 $ 0.0318
-4.46%
$ 31.81 million $ 212,441
Jul 20, 2025 $ 0.0332
+16.32%
$ 33.18 million $ 93,560
Jul 19, 2025 $ 0.0286
+3.42%
$ 28.55 million $ 19,613
Jul 18, 2025 $ 0.0275
+23.28%
$ 27.51 million $ 272,491
Jul 17, 2025 $ 0.0219
+9.62%
$ 21.93 million $ 68,944
Jul 16, 2025 $ 0.02
+8.18%
$ 19.98 million $ 37,864
Jul 15, 2025 $ 0.0184
+3.03%
$ 18.44 million $ 4,838
Jul 14, 2025 $ 0.0179
+0.96%
$ 17.89 million $ 7,424
Jul 13, 2025 $ 0.0177
+1.72%
$ 17.67 million $ 21,135
Jul 12, 2025 $ 0.0173
-3.07%
$ 17.34 million $ 5,239
Jul 11, 2025 $ 0.0179
+0.26%
$ 17.87 million $ 4,789
Jul 10, 2025 $ 0.0171
+1.43%
$ 17.12 million $ 387
Jul 9, 2025 $ 0.0169
+3.39%
$ 16.89 million $ 14,817
Jul 8, 2025 $ 0.0163
+1.84%
$ 16.34 million $ 4,361
Jul 7, 2025 $ 0.016
+0.15%
$ 16.05 million $ 12,881
Jul 6, 2025 $ 0.016
+0.06%
$ 16.01 million $ 8,389
Jul 5, 2025 $ 0.016
+0.36%
$ 16.01 million $ 583
Jul 4, 2025 $ 0.0159
-5.67%
$ 15.95 million $ 10,690
Jul 3, 2025 $ 0.0169
+4.51%
$ 16.88 million $ 25,698
Jul 2, 2025 $ 0.0162
+6.92%
$ 16.21 million $ 1,378
Jul 1, 2025 $ 0.0151
+0.81%
$ 15.11 million $ 16,862
Jun 30, 2025 $ 0.015
+0.17%
$ 15.01 million $ 5,893
Jun 29, 2025 $ 0.015
+2.93%
$ 14.97 million $ 3,472
Jun 28, 2025 $ 0.0145
+0.53%
$ 14.55 million $ 422
Jun 27, 2025 $ 0.0144
+0.16%
$ 14.45 million $ 57
Jun 26, 2025 $ 0.0144
-1.27%
$ 14.43 million $ 4,863
Jun 25, 2025 $ 0.0146
-3.13%
$ 14.62 million $ 7,655
Jun 24, 2025 $ 0.0151
+0.88%
$ 15.09 million $ 91
Jun 23, 2025 $ 0.0149
+8.15%
$ 14.93 million $ 2,143
Jun 22, 2025 $ 0.0138
-2.38%
$ 13.81 million $ 936
Jun 21, 2025 $ 0.0139
-7.19%
$ 13.94 million $ 1,381
Jun 20, 2025 $ 0.015
-5.23%
$ 14.99 million $ 2,035
Jun 19, 2025 $ 0.0158
-0.65%
$ 15.8 million $ 3,269
Jun 18, 2025 $ 0.0159
+0.09%
$ 15.93 million $ 103
Jun 17, 2025 $ 0.0159
-2.22%
$ 15.87 million $ 102
Jun 16, 2025 $ 0.0163
-0.22%
$ 16.28 million $ 6,530
Jun 15, 2025 $ 0.0163
+0.27%
$ 16.29 million $ 16
Jun 14, 2025 $ 0.0162
-2.55%
$ 16.21 million $ 2,593