logo
Image of SWISE
SWISEStakeWise
$0.003474
2.35%
1D

StakeWise (SWISE) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 5, 2026Oct 6, 2026$0.002750$0.003404$0.002750$0.003402$6,815.90$477,733
Oct 4, 2026Oct 5, 2026$0.002784$0.002790$0.002719$0.002750$2,715.56$411,852
Oct 3, 2026Oct 4, 2026$0.002897$0.002897$0.002686$0.002784$689.88$427,031
Oct 2, 2026Oct 3, 2026$0.002897$0.002897$0.002897$0.002897$24.55$434,686
Oct 1, 2026Oct 2, 2026$0.002867$0.002897$0.002863$0.002897$26.15$433,777
Sep 30, 2026Oct 1, 2026$0.002856$0.002925$0.002849$0.002867$211.15$430,426
Sep 29, 2026Sep 30, 2026$0.002934$0.002942$0.002852$0.002858$796.30$434,669
Sep 28, 2026Sep 29, 2026$0.002910$0.002953$0.002806$0.002934$1,544.00$433,801
Sep 27, 2026Sep 28, 2026$0.002980$0.002990$0.002865$0.002910$7,345.63$439,211
Sep 26, 2026Sep 27, 2026$0.002527$0.002978$0.002450$0.002978$1,996.02$378,804
Sep 25, 2026Sep 26, 2026$0.002957$0.002957$0.002426$0.002527$1,103.51$413,217
Sep 24, 2026Sep 25, 2026$0.002957$0.002957$0.002957$0.002957$811.61$443,732
Sep 23, 2026Sep 24, 2026$0.002978$0.003020$0.002953$0.002957$813.57$444,304
Sep 22, 2026Sep 23, 2026$0.002887$0.002979$0.002843$0.002978$918.94$440,392
Sep 21, 2026Sep 22, 2026$0.002715$0.002891$0.002710$0.002885$229.15$421,559
Sep 20, 2026Sep 21, 2026$0.002793$0.002802$0.002636$0.002709$673.63$406,805
Sep 19, 2026Sep 20, 2026$0.002806$0.002844$0.002774$0.002793$2,246.90$421,007
Sep 18, 2026Sep 19, 2026$0.002836$0.003017$0.002708$0.002806$1,571.27$429,934
Sep 17, 2026Sep 18, 2026$0.002810$0.002879$0.002805$0.002836$758.69$424,662
Sep 16, 2026Sep 17, 2026$0.002708$0.002807$0.002678$0.002807$33.57$405,555
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

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