logo
Image of SWISE
SWISEStakeWise
$0.003917
0.91%
1D

StakeWise (SWISE) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 31, 2026Nov 1, 2026$0.003409$0.003897$0.003391$0.003884$2,054.47$553,599
Oct 30, 2026Oct 31, 2026$0.003502$0.003502$0.003339$0.003414$351.44$510,790
Oct 29, 2026Oct 30, 2026$0.003634$0.003640$0.003320$0.003501$1,791.68$534,019
Oct 28, 2026Oct 29, 2026$0.003371$0.003641$0.003341$0.003634$808.35$508,322
Oct 27, 2026Oct 28, 2026$0.003373$0.003373$0.003320$0.003369$154.56$504,809
Oct 26, 2026Oct 27, 2026$0.003373$0.003373$0.003373$0.003373$7.83$506,080
Oct 25, 2026Oct 26, 2026$0.003373$0.003373$0.003373$0.003373$7.83$506,080
Oct 24, 2026Oct 25, 2026$0.003435$0.003437$0.003336$0.003373$95.99$510,140
Oct 23, 2026Oct 24, 2026$0.003479$0.003495$0.003433$0.003435$243.43$520,725
Oct 22, 2026Oct 23, 2026$0.003499$0.003499$0.003461$0.003478$848.96$523,623
Oct 21, 2026Oct 22, 2026$0.003499$0.003499$0.003499$0.003499$1,284.53$525,004
Oct 20, 2026Oct 21, 2026$0.003499$0.003499$0.003499$0.003499$1,284.53$525,004
Oct 19, 2026Oct 20, 2026$0.003485$0.003557$0.003485$0.003499$1,295.04$528,232
Oct 18, 2026Oct 19, 2026$0.003198$0.003487$0.003198$0.003487$252.24$501,665
Oct 17, 2026Oct 18, 2026$0.003009$0.003221$0.003009$0.003198$19.18$477,313
Oct 16, 2026Oct 17, 2026$0.003009$0.003009$0.003009$0.003009$146.36$451,528
Oct 15, 2026Oct 16, 2026$0.003066$0.003067$0.003007$0.003009$146.71$452,627
Oct 14, 2026Oct 15, 2026$0.003145$0.003145$0.003065$0.003066$98.56$471,101
Oct 13, 2026Oct 14, 2026$0.003145$0.003145$0.003145$0.003145$94.36$471,984
Oct 12, 2026Oct 13, 2026$0.003145$0.003145$0.003145$0.003145$94.36$471,984
Oct 11, 2026Oct 12, 2026$0.003145$0.003145$0.003145$0.003145$94.36$471,984
Oct 10, 2026Oct 11, 2026$0.003145$0.003145$0.003145$0.003145$94.36$471,984
Oct 9, 2026Oct 10, 2026$0.003132$0.003164$0.003131$0.003145$94.51$472,707
Oct 8, 2026Oct 9, 2026$0.003271$0.003280$0.003081$0.003132$141.28$481,187
Oct 7, 2026Oct 8, 2026$0.003468$0.003474$0.003257$0.003271$831.31$499,193
Oct 6, 2026Oct 7, 2026$0.003402$0.003499$0.003371$0.003468$3,766.07$514,344
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

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