StakeWise Historical Data

SWISE Page 4
Download
Date Close Price change Market cap Trading volume
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
Aug 22, 2025 $ 0.0273
+16.50%
$ 27.32 million $ 108,141
Aug 21, 2025 $ 0.0237
+0.00%
$ -- $ 90,996
Aug 20, 2025 $ 0.0237
+5.03%
$ -- $ 94,984
Aug 19, 2025 $ 0.0224
-3.40%
$ 22.44 million $ 95,105
Aug 18, 2025 $ 0.0245
-8.12%
$ 24.51 million $ 94,392
Aug 17, 2025 $ 0.0284
+9.71%
$ 28.42 million $ 69,303
Aug 16, 2025 $ 0.0258
-0.03%
$ 25.78 million $ 46,518
Aug 14, 2025 $ 0.0267
-11.72%
$ 26.72 million $ 48,136
Aug 13, 2025 $ 0.0302
-4.89%
$ 30.22 million $ 31,100
Aug 12, 2025 $ 0.0306
+4.41%
$ 30.64 million $ 33,824
Aug 11, 2025 $ 0.0299
-3.64%
$ -- $ 108,048
Aug 10, 2025 $ 0.0312
-1.12%
$ 31.17 million $ 53,512
Aug 9, 2025 $ 0.0317
+1.67%
$ 31.67 million $ 45,604
Aug 7, 2025 $ 0.0269
+6.99%
$ -- $ 28,494
Aug 6, 2025 $ 0.0251
+3.12%
$ 25.12 million $ 30,086
Aug 5, 2025 $ 0.0244
-3.53%
$ 24.41 million $ 5,020
Aug 4, 2025 $ 0.0253
+11.80%
$ 25.3 million $ 200,463
Aug 3, 2025 $ 0.0226
+0.90%
$ 22.63 million $ 12,399
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