StakeWise Historical Data

SWISE Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $ 0.0166
-3.23%
$ 16.6 million $ 2,427
Jun 12, 2025 $ 0.0172
-2.60%
$ 17.16 million $ 44,731
Jun 11, 2025 $ 0.0195
-1.02%
$ -- $ 51,066
Jun 10, 2025 $ 0.0176
+4.54%
$ -- $ 19,726
Jun 9, 2025 $ 0.0167
+5.22%
$ 16.67 million $ 7,750
Jun 8, 2025 $ 0.0159
-0.55%
$ 15.87 million $ 17
Jun 7, 2025 $ 0.016
+2.02%
$ 15.97 million $ 36
Jun 6, 2025 $ 0.0156
-0.33%
$ 15.64 million $ 6,311
Jun 5, 2025 $ 0.0181
-1.81%
$ 18.05 million $ 5,317
Jun 4, 2025 $ 0.0183
+0.76%
$ 18.34 million $ 5,745
Jun 3, 2025 $ 0.0182
+15.09%
$ 18.19 million $ 214,958
Jun 2, 2025 $ 0.0158
+2.61%
$ 15.76 million $ 23
Jun 1, 2025 $ 0.0154
+3.45%
$ 15.38 million $ 12,652
May 31, 2025 $ 0.0148
-0.08%
$ 14.81 million $ 292
May 30, 2025 $ 0.0148
-3.09%
$ 14.79 million $ 4,615
May 29, 2025 $ 0.0153
-2.75%
$ 15.29 million $ 5,583
May 28, 2025 $ 0.0156
+0.02%
$ 15.64 million $ 59
May 27, 2025 $ 0.0156
+3.54%
$ 15.63 million $ 1,142
May 26, 2025 $ 0.0151
+0.03%
$ 15.05 million $ 893
May 25, 2025 $ 0.015
+1.57%
$ 15.02 million $ 4,393
May 24, 2025 $ 0.0148
+0.09%
$ 14.79 million $ 1,255
May 23, 2025 $ 0.0147
-7.29%
$ 14.72 million $ 7,666
May 22, 2025 $ 0.0159
-1.96%
$ 15.86 million $ 33,595
May 21, 2025 $ 0.0162
+0.61%
$ 16.22 million $ 19,123
May 20, 2025 $ 0.0162
-1.71%
$ 16.19 million $ 9,406
May 19, 2025 $ 0.0164
+1.35%
$ 16.37 million $ 13
May 18, 2025 $ 0.0161
-6.25%
$ 16.07 million $ 23,227
May 17, 2025 $ 0.0171
-2.43%
$ 17.14 million $ 3,707
May 16, 2025 $ 0.0175
+0.18%
$ 17.53 million $ 561
May 15, 2025 $ 0.0175
-1.81%
$ 17.53 million $ 2,265
May 14, 2025 $ 0.0178
+1.36%
$ 17.82 million $ 24,502
May 13, 2025 $ 0.0175
+3.49%
$ 17.53 million $ 18,943
May 12, 2025 $ 0.0169
-1.33%
$ 16.95 million $ 2,523
May 11, 2025 $ 0.0171
-2.15%
$ 17.15 million $ 29,156
May 10, 2025 $ 0.0182
+10.12%
$ 18.19 million $ 952
May 9, 2025 $ 0.0165
+10.11%
$ 16.5 million $ 15,258
May 8, 2025 $ 0.015
+22.71%
$ 15.03 million $ 16,664
May 7, 2025 $ 0.0123
+0.87%
$ 12.25 million $ 5,148
May 6, 2025 $ 0.0121
-2.49%
$ 12.14 million $ 14,025
May 5, 2025 $ 0.0124
-1.09%
$ 12.44 million $ 10,558
May 4, 2025 $ 0.0126
-3.83%
$ 12.56 million $ 7,356
May 3, 2025 $ 0.013
-6.82%
$ 13.05 million $ 20,518
May 2, 2025 $ 0.014
+0.06%
$ 13.99 million $ 1,892
May 1, 2025 $ 0.014
+9.93%
$ 13.98 million $ 41,878
Apr 30, 2025 $ 0.0127
-1.66%
$ 12.72 million $ 11,314
Apr 29, 2025 $ 0.013
+1.07%
$ -- $ 18,806
Apr 28, 2025 $ 0.0129
+0.58%
$ 12.88 million $ 13,203
Apr 27, 2025 $ 0.0129
-1.66%
$ 12.86 million $ 197
Apr 26, 2025 $ 0.0131
+2.59%
$ 13.07 million $ 2,486
Apr 25, 2025 $ 0.0127
+3.57%
$ 12.74 million $ 11,500