StakeWise Historical Data

SWISE Page 4
Download
Date Close Price change Market cap Trading volume
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
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