StakeWise Historical Data

SWISE Page 7
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.0174
-6.80%
$ 17.42 million $ 10,909
Jan 31, 2025 $ 0.0187
+7.08%
$ 18.67 million $ 54,294
Jan 30, 2025 $ 0.0175
+6.55%
$ 17.45 million $ 2,673
Jan 29, 2025 $ 0.0165
-0.51%
$ 16.48 million $ 12,360
Jan 28, 2025 $ 0.0164
-6.62%
$ 16.43 million $ 19,302
Jan 27, 2025 $ 0.0174
-10.61%
$ 17.45 million $ 94,966
Jan 26, 2025 $ 0.0196
-2.49%
$ 19.6 million $ 1,717
Jan 25, 2025 $ 0.0202
+0.41%
$ 20.16 million $ 599
Jan 24, 2025 $ 0.0201
+3.99%
$ 20.1 million $ 24,264
Jan 23, 2025 $ 0.0193
+2.81%
$ 19.3 million $ 322
Jan 22, 2025 $ 0.0188
-2.91%
$ 18.76 million $ 1,853
Jan 21, 2025 $ 0.0193
-0.43%
$ 19.26 million $ 9,304
Jan 20, 2025 $ 0.0195
+12.22%
$ 19.48 million $ 106,163
Jan 19, 2025 $ 0.0174
-2.96%
$ 17.36 million $ 606
Jan 18, 2025 $ 0.0179
-4.78%
$ 17.92 million $ 975
Jan 17, 2025 $ 0.0188
+12.56%
$ 18.83 million $ 37,892
Jan 16, 2025 $ 0.0167
-1.88%
$ 16.67 million $ 5,932
Jan 15, 2025 $ 0.0171
+6.26%
$ 17.14 million $ 7,428
Jan 14, 2025 $ 0.016
+2.46%
$ 15.97 million $ 5,165
Jan 13, 2025 $ 0.0157
-3.99%
$ 15.66 million $ 943
Jan 12, 2025 $ 0.0162
-1.71%
$ 16.23 million $ 869
Jan 11, 2025 $ 0.0164
-4.04%
$ 16.39 million $ 22,763
Jan 10, 2025 $ 0.0171
+1.37%
$ 17.12 million $ 901
Jan 9, 2025 $ 0.0168
-3.25%
$ 16.83 million $ 399
Jan 8, 2025 $ 0.0174
-1.75%
$ 17.39 million $ 10,426
Jan 7, 2025 $ 0.0177
-7.62%
$ 17.65 million $ 24,378
Jan 6, 2025 $ 0.019
-2.74%
$ 18.97 million $ 17,768
Jan 5, 2025 $ 0.0192
-4.17%
$ 19.2 million $ 18,970
Jan 4, 2025 $ 0.02
+0.58%
$ 19.99 million $ 1,981
Jan 3, 2025 $ 0.0199
-7.76%
$ 19.87 million $ 134,498
Jan 2, 2025 $ 0.0215
+1.16%
$ 21.55 million $ 8,140
Jan 1, 2025 $ 0.0212
+1.58%
$ 21.21 million $ 2,885
Dec 31, 2024 $ 0.0209
-4.27%
$ 20.92 million $ 33,139
Dec 30, 2024 $ 0.0219
-0.37%
$ 21.89 million $ 5,391
Dec 29, 2024 $ 0.0219
-0.98%
$ 21.86 million $ 9,256
Dec 28, 2024 $ 0.0221
+0.68%
$ 22.14 million $ 4,463
Dec 27, 2024 $ 0.022
-0.13%
$ 21.98 million $ 5,705
Dec 26, 2024 $ 0.0221
-5.98%
$ 22.07 million $ 4,447
Dec 25, 2024 $ 0.0233
-2.24%
$ 23.34 million $ 5,817
Dec 24, 2024 $ 0.0235
+1.30%
$ 23.5 million $ 9,675
Dec 23, 2024 $ 0.0234
+3.37%
$ 23.44 million $ 42,806
Dec 22, 2024 $ 0.0227
-2.72%
$ 22.72 million $ 78,442
Dec 21, 2024 $ 0.0233
+10.60%
$ 23.31 million $ 236,939
Dec 20, 2024 $ 0.0194
-9.82%
$ 19.42 million $ 76,170
Dec 19, 2024 $ 0.0218
-7.17%
$ 21.79 million $ 486
Dec 18, 2024 $ 0.0233
-6.62%
$ 23.31 million $ 4,568
Dec 17, 2024 $ 0.0249
-2.26%
$ 24.93 million $ 3,525
Dec 16, 2024 $ 0.0256
+0.42%
$ 25.6 million $ 672
Dec 15, 2024 $ 0.0255
+2.07%
$ 25.48 million $ 331
Dec 14, 2024 $ 0.0248
-1.46%
$ 24.84 million $ 2,054