StakeWise Historical Data

SWISE Page 9
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.0374
+0.00%
$ 37.4 million $ 2
Apr 17, 2024 $ 0.0281
-0.36%
$ 28.15 million $ 17,275
Apr 16, 2024 $ 0.0282
-0.42%
$ 28.23 million $ 399
Apr 15, 2024 $ 0.0286
-1.03%
$ 28.64 million $ 1,052
Apr 14, 2024 $ 0.0289
+5.04%
$ 28.92 million $ 3,636
Apr 13, 2024 $ 0.0277
-6.88%
$ 27.66 million $ 757
Apr 12, 2024 $ 0.0297
-8.32%
$ 29.74 million $ 12,929
Apr 11, 2024 $ 0.0325
-1.02%
$ 32.48 million $ 54
Apr 10, 2024 $ 0.0328
+0.59%
$ 32.78 million $ 19,816
Apr 9, 2024 $ 0.0333
-4.75%
$ -- $ 927
Apr 8, 2024 $ 0.035
+8.11%
$ 34.95 million $ 28,999
Apr 7, 2024 $ 0.0323
+3.16%
$ 32.32 million $ 2,353
Apr 6, 2024 $ 0.0314
+0.10%
$ 31.39 million $ 18,255
Apr 5, 2024 $ 0.0314
-3.38%
$ 31.41 million $ 71,451
Apr 4, 2024 $ 0.0325
-0.62%
$ 32.51 million $ 9,323
Apr 3, 2024 $ 0.0328
-0.38%
$ 32.76 million $ 36,828
Apr 2, 2024 $ 0.0328
-9.25%
$ 32.85 million $ 26,094
Apr 1, 2024 $ 0.0362
-7.07%
$ 36.2 million $ 37,073
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