StakeWise Historical Data

SWISE Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 2025 $ 0.0123
-1.59%
$ 12.33 million $ 534
Apr 23, 2025 $ 0.0125
+7.72%
$ 12.54 million $ 28,005
Apr 18, 2025 $ 0.0101
+0.00%
$ -- $ 39,879
Apr 11, 2025 $ 0.00806
+0.00%
$ -- $ 7,417
Apr 4, 2025 $ 0.00917
+0.00%
$ -- $ 780
Mar 28, 2025 $ 0.00954
+0.00%
$ -- $ 10
Mar 21, 2025 $ 0.0101
+0.00%
$ -- $ 198
Mar 14, 2025 $ 0.00957
+0.00%
$ -- $ 56
Mar 6, 2025 $ 0.0113
+0.00%
$ 11.34 million $ 5
Feb 27, 2025 $ 0.0125
+0.00%
$ 12.46 million $ 3,409
Feb 20, 2025 $ 0.0147
+0.00%
$ 14.68 million $ 540
Feb 13, 2025 $ 0.0145
+0.00%
$ 14.53 million $ 70
Feb 6, 2025 $ 0.0148
+0.00%
$ 14.83 million $ 3,767
Feb 5, 2025 $ 0.0153
+1.18%
$ 15.28 million $ 364
Feb 4, 2025 $ 0.015
-6.26%
$ 14.99 million $ 2,443
Feb 3, 2025 $ 0.0159
+0.01%
$ 15.92 million $ 1,973
Feb 2, 2025 $ 0.0157
-9.69%
$ 15.72 million $ 58,748