StakeWise Historical Data

SWISE Page 9
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.0389
+4.28%
$ 38.94 million $ 4,050
Mar 30, 2024 $ 0.0374
+0.55%
$ 37.36 million $ 7,335
Mar 29, 2024 $ 0.0372
-3.89%
$ 37.18 million $ 24,553
Mar 28, 2024 $ 0.0387
+2.62%
$ 38.69 million $ 13,083
Mar 27, 2024 $ 0.0377
-2.03%
$ 37.74 million $ 38,433
Mar 26, 2024 $ 0.0385
-0.24%
$ 38.55 million $ 40
Mar 25, 2024 $ 0.0386
+1.24%
$ 38.62 million $ 32,015
Mar 24, 2024 $ 0.0381
+4.79%
$ 38.13 million $ 691
Mar 23, 2024 $ 0.0365
+0.59%
$ 36.54 million $ 54,725
Mar 22, 2024 $ 0.0362
-1.63%
$ 36.21 million $ 28,518
Mar 20, 2024 $ 0.0388
+6.62%
$ 38.8 million $ 3,000
Mar 19, 2024 $ 0.0364
-8.15%
$ 36.43 million $ 45,978
Mar 18, 2024 $ 0.0397
-8.71%
$ 39.71 million $ 80,792
Mar 17, 2024 $ 0.0436
+1.89%
$ 43.58 million $ 35,413
Mar 16, 2024 $ 0.0427
-20.48%
$ 42.74 million $ 188,755
Mar 15, 2024 $ 0.0538
-6.08%
$ 53.79 million $ 30,427
Mar 14, 2024 $ 0.0573
-6.29%
$ 57.26 million $ 59,847
Mar 13, 2024 $ 0.0612
+0.05%
$ 61.16 million $ 11,664
Mar 12, 2024 $ 0.0611
-2.61%
$ 61.08 million $ 15,726
Mar 11, 2024 $ 0.0627
+4.75%
$ 62.74 million $ 15,726
Mar 10, 2024 $ 0.06
-1.98%
$ 59.95 million $ 19,540
Mar 9, 2024 $ 0.0612
-0.44%
$ 61.17 million $ 19,106
Mar 8, 2024 $ 0.0615
-2.48%
$ 61.46 million $ 39,114
Mar 7, 2024 $ 0.0629
+0.51%
$ 62.94 million $ 15,917
Mar 6, 2024 $ 0.0627
+7.42%
$ 62.74 million $ 68,208
Mar 5, 2024 $ 0.0585
-5.29%
$ 58.55 million $ 45,030
Mar 4, 2024 $ 0.0618
+2.92%
$ 61.82 million $ 52,222
Mar 3, 2024 $ 0.06
-1.63%
$ 60.02 million $ 49
Mar 2, 2024 $ 0.061
-1.65%
$ 60.97 million $ 18,280
Mar 1, 2024 $ 0.062
+2.81%
$ 62 million $ 15,644
Feb 29, 2024 $ 0.0604
-1.20%
$ 60.41 million $ 1,933
Feb 28, 2024 $ 0.061
+0.71%
$ 61.03 million $ 41,104
Feb 27, 2024 $ 0.0606
-6.01%
$ 60.59 million $ 121,774
Feb 26, 2024 $ 0.0645
+0.35%
$ 64.46 million $ 55
Feb 25, 2024 $ 0.0642
-1.26%
$ 64.24 million $ 66,962
Feb 24, 2024 $ 0.065
-5.58%
$ 65.02 million $ 101,685
Feb 23, 2024 $ 0.069
-1.76%
$ 68.96 million $ 8,674
Feb 22, 2024 $ 0.0702
-2.97%
$ 70.21 million $ 8,266
Feb 21, 2024 $ 0.0725
-7.43%
$ 72.48 million $ 18,707
Feb 20, 2024 $ 0.0783
+1.46%
$ 78.28 million $ 17,421
Feb 19, 2024 $ 0.0771
+2.26%
$ 77.09 million $ 38
Feb 18, 2024 $ 0.0753
-0.51%
$ 75.25 million $ 50,251
Feb 17, 2024 $ 0.0757
-0.71%
$ 75.65 million $ 6,446
Feb 16, 2024 $ 0.0763
-2.26%
$ 76.26 million $ 24,037
Feb 15, 2024 $ 0.078
-0.10%
$ 77.98 million $ 27,793
Feb 14, 2024 $ 0.0781
+2.43%
$ 78.07 million $ 37,332
Feb 13, 2024 $ 0.0762
-2.12%
$ 76.24 million $ 23,245
Feb 12, 2024 $ 0.0779
+4.76%
$ 77.86 million $ 81,088
Feb 11, 2024 $ 0.0743
+1.37%
$ 74.29 million $ 49
Feb 10, 2024 $ 0.0733
+4.61%
$ 73.28 million $ 89,863