StakeWise(SWISE)Today
$0.021207
1 years ago
$0.018299
2 years ago
$0.067665
3 years ago
$0.121441
4 years ago
$0.093318
StakeWise Price History
(SWISE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.020416 | $0.021424 | $0.004617 | $0.021058 | $5,782.014 |
2025-09-01 | $0.022755 | $0.022724 | $0.020297 | $0.020434 | $10,780.40 |
2025-08-31 | $0.022267 | $0.022820 | $0.022112 | $0.022728 | $537.3321 |
2025-08-30 | $0.021838 | $0.022434 | $0.021768 | $0.022264 | $875.6867 |
2025-08-29 | $0.022461 | $0.022589 | $0.021560 | $0.021741 | $2,844.961 |
2025-08-28 | $0.023123 | $0.023113 | $0.022228 | $0.022527 | $402.6268 |
2025-08-27 | $0.023087 | $0.023528 | $0.022598 | $0.023088 | $3,439.799 |
2025-08-26 | $0.022479 | $0.023599 | $0.022143 | $0.023117 | $13,817.63 |
2025-08-25 | $0.025671 | $0.026494 | $0.022174 | $0.022479 | $14,108.56 |
2025-08-24 | $0.025791 | $0.026066 | $0.025343 | $0.025706 | $2,784.846 |
2025-08-23 | $0.026417 | $0.027602 | $0.025591 | $0.025735 | $7,118.422 |
2025-08-22 | $0.023410 | $0.027109 | $0.023252 | $0.026366 | $4,740.844 |
2025-08-21 | $0.023888 | $0.024424 | $0.023394 | $0.023421 | $1,326.194 |
2025-08-20 | $0.023025 | $0.024123 | $0.022067 | $0.023704 | $6,669.293 |
2025-08-19 | $0.025167 | $0.025065 | $0.022741 | $0.022961 | $19,644.04 |
2025-08-18 | $0.029088 | $0.029004 | $0.022376 | $0.025202 | $43,062.54 |
2025-08-17 | $0.025659 | $0.029197 | $0.025547 | $0.029061 | $21,783.52 |
2025-08-16 | $0.026052 | $0.026358 | $0.025479 | $0.025696 | $1,105.986 |
2025-08-15 | $0.027395 | $0.027319 | $0.025702 | $0.025920 | $1,287.141 |
2025-08-14 | $0.030032 | $0.030672 | $0.026560 | $0.027388 | $34,132.06 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
StakeWise(SWISE)
