StakeWise Historical Data

SWISE Page 7
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $ 0.025
+2.55%
$ 25.03 million $ 16,025
Dec 12, 2024 $ 0.0243
-7.54%
$ 24.34 million $ 62,622
Dec 11, 2024 $ 0.0264
+6.34%
$ 26.42 million $ 13,646
Dec 10, 2024 $ 0.0249
-5.29%
$ 24.89 million $ 3,566
Dec 9, 2024 $ 0.0264
-5.82%
$ 26.39 million $ 24,944
Dec 8, 2024 $ 0.028
-0.53%
$ 27.97 million $ 6,609
Dec 7, 2024 $ 0.0282
-17.06%
$ 28.17 million $ 124,263
Dec 6, 2024 $ 0.0331
+9.49%
$ 33.1 million $ 178,710
Dec 5, 2024 $ 0.0303
-4.30%
$ 30.28 million $ 245,285
Dec 4, 2024 $ 0.0235
+0.00%
$ -- $ 7,598
Dec 3, 2024 $ 0.0235
+0.44%
$ 23.52 million $ 7,599
Dec 2, 2024 $ 0.0234
-1.94%
$ 23.44 million $ 35,534
Dec 1, 2024 $ 0.0239
+1.13%
$ 23.94 million $ 8,246
Nov 30, 2024 $ 0.0238
+3.93%
$ 23.8 million $ 5,152
Nov 29, 2024 $ 0.0229
+0.19%
$ 22.91 million $ 4,885
Nov 28, 2024 $ 0.023
-1.15%
$ 23.04 million $ 1,953
Nov 27, 2024 $ 0.0234
+9.34%
$ 23.38 million $ 17,266
Nov 26, 2024 $ 0.0212
-2.23%
$ 21.17 million $ 1,680
Nov 25, 2024 $ 0.0217
+0.80%
$ 21.75 million $ 47,319
Nov 24, 2024 $ 0.0217
-0.88%
$ 21.71 million $ 16,796
Nov 23, 2024 $ 0.0218
+1.38%
$ 21.8 million $ 8,243
Nov 22, 2024 $ 0.0215
-1.96%
$ 21.51 million $ 35
Nov 21, 2024 $ 0.0218
+8.91%
$ 21.88 million $ 4,731
Nov 20, 2024 $ 0.02
-0.25%
$ 20.03 million $ 4,471
Nov 19, 2024 $ 0.0201
-3.63%
$ 20.1 million $ 12,973
Nov 18, 2024 $ 0.0211
+5.14%
$ 21.05 million $ 245
Nov 17, 2024 $ 0.02
-2.85%
$ 19.98 million $ 412
Nov 16, 2024 $ 0.0205
+1.93%
$ 20.46 million $ 345
Nov 15, 2024 $ 0.0201
+1.27%
$ 20.13 million $ 9,047
Nov 14, 2024 $ 0.0198
-3.06%
$ 19.83 million $ 13,865
Nov 13, 2024 $ 0.0204
-1.47%
$ 20.37 million $ 20,129
Nov 12, 2024 $ 0.0207
-2.82%
$ 20.74 million $ 2,081
Nov 11, 2024 $ 0.0215
+5.20%
$ 21.48 million $ 432