logo
Image of SWISE
SWISEStakeWise
$0.002710
-3.92%
1D

StakeWise (SWISE) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 15, 2026Sep 16, 2026$0.002855$0.002855$0.002699$0.002708$7.58$416,633
Sep 14, 2026Sep 15, 2026$0.002788$0.002894$0.002788$0.002854$12.79$425,444
Sep 13, 2026Sep 14, 2026$0.002842$0.002849$0.002779$0.002788$1,367.00$422,890
Sep 12, 2026Sep 13, 2026$0.002747$0.002925$0.002737$0.002840$678.59$423,577
Sep 11, 2026Sep 12, 2026$0.002871$0.002871$0.002665$0.002746$12.36$412,519
Sep 10, 2026Sep 11, 2026$0.002871$0.002871$0.002871$0.002871$0.5124$430,822
Sep 9, 2026Sep 10, 2026$0.002871$0.002871$0.002871$0.002871$0.5124$430,822
Sep 8, 2026Sep 9, 2026$0.002714$0.002888$0.002682$0.002871$1,075.12$410,956
Sep 7, 2026Sep 8, 2026$0.002835$0.002839$0.002705$0.002707$150.36$420,300
Sep 6, 2026Sep 7, 2026$0.002815$0.002934$0.002791$0.002835$81.54$423,667
Sep 5, 2026Sep 6, 2026$0.002800$0.002954$0.002775$0.002815$98.05$419,813
Sep 4, 2026Sep 5, 2026$0.002833$0.002870$0.002772$0.002794$171.45$423,057
Sep 3, 2026Sep 4, 2026$0.002711$0.002885$0.002711$0.002833$91.32$415,525
Sep 2, 2026Sep 3, 2026$0.002776$0.002776$0.002681$0.002709$98.29$410,682
Sep 1, 2026Sep 2, 2026$0.002776$0.002776$0.002776$0.002776$61.64$416,531
Aug 31, 2026Sep 1, 2026$0.002776$0.002776$0.002776$0.002776$61.64$416,531
Aug 30, 2026Aug 31, 2026$0.002776$0.002776$0.002776$0.002776$61.64$416,531
Aug 29, 2026Aug 30, 2026$0.002782$0.002786$0.002775$0.002776$61.69$416,876
Aug 28, 2026Aug 29, 2026$0.002855$0.002855$0.002771$0.002781$7.23$427,584
Aug 27, 2026Aug 28, 2026$0.002855$0.002855$0.002855$0.002855$3.15$428,384
Aug 26, 2026Aug 27, 2026$0.002802$0.002855$0.002795$0.002855$156.54$422,689
Aug 25, 2026Aug 26, 2026$0.002892$0.002892$0.002799$0.002804$56.83$433,161
Aug 24, 2026Aug 25, 2026$0.002911$0.002914$0.002892$0.002892$10.12$434,118
Aug 23, 2026Aug 24, 2026$0.002862$0.002913$0.002807$0.002911$1,003.36$429,650
Aug 22, 2026Aug 23, 2026$0.003257$0.003354$0.002841$0.002860$3,135.52$451,394
Aug 21, 2026Aug 22, 2026$0.002842$0.003261$0.002833$0.003257$2,686.58$447,647
Aug 20, 2026Aug 21, 2026$0.002727$0.002846$0.002636$0.002842$1,124.33$411,450
Aug 19, 2026Aug 20, 2026$0.002329$0.002727$0.002295$0.002725$364.43$358,310
Aug 18, 2026Aug 19, 2026$0.002386$0.002386$0.002328$0.002329$3.75$357,819
Aug 17, 2026Aug 18, 2026$0.002386$0.002386$0.002386$0.002386$0.2993$357,969
Aug 16, 2026Aug 17, 2026$0.002386$0.002386$0.002386$0.002386$0.2993$357,969

Get a full overview of the StakeWise price history with our historical price data page. Access the entire StakeWise value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the StakeWise price, as well as historical SWISE trading volume and market capitalization.

Track StakeWise's history in its entirety, ranging from the StakeWise starting price to the most recent SWISE price data. Our SWISE price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app