StakeWise Historical Data

SWISE Page 8
Download
Date Close Price change Market cap Trading volume
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
Nov 10, 2024 $ 0.0205
+4.09%
$ 20.45 million $ 26,754
Nov 9, 2024 $ 0.0198
+6.67%
$ 19.84 million $ 5,031
Nov 8, 2024 $ 0.0186
+1.75%
$ 18.6 million $ 1,357
Nov 7, 2024 $ 0.0183
+18.94%
$ 18.29 million $ 58,382
Nov 6, 2024 $ 0.0153
+7.98%
$ 15.29 million $ 19,999
Nov 5, 2024 $ 0.0142
-1.32%
$ 14.16 million $ 2,246
Nov 4, 2024 $ 0.0145
+0.59%
$ -- $ 849
Nov 3, 2024 $ 0.0145
-1.38%
$ 14.53 million $ 850
Nov 2, 2024 $ 0.0146
-0.64%
$ 14.65 million $ 1,379
Nov 1, 2024 $ 0.0147
-0.95%
$ 14.75 million $ 267
Oct 31, 2024 $ 0.0149
-6.16%
$ 14.89 million $ 6,222
Oct 30, 2024 $ 0.0159
+0.65%
$ 15.87 million $ 385
Oct 29, 2024 $ 0.0158
+1.03%
$ 15.76 million $ 3,843
Oct 28, 2024 $ 0.0151
+0.41%
$ 15.15 million $ 66
Oct 27, 2024 $ 0.015
-0.17%
$ -- $ 319
Oct 26, 2024 $ 0.015
+2.34%
$ 14.98 million $ 1,036
Oct 25, 2024 $ 0.0147
-4.34%
$ 14.68 million $ 4,976