StakeWise (SWISE) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.03730 |
$ 0.03148 |
$ 0.03077 |
$ 0.03909 |
| 2024-04-08 |
2024-04-14 |
$ 0.03147 |
$ 0.03302 |
$ 0.03141 |
$ 0.03507 |
| 2024-04-15 |
2024-04-21 |
$ 0.03303 |
$ 0.02854 |
$ 0.02642 |
$ 0.03313 |
| 2024-04-22 |
2024-04-28 |
$ 0.02849 |
$ 0.02820 |
$ 0.02674 |
$ 0.03041 |
| 2024-04-29 |
2024-05-05 |
$ 0.02819 |
$ 0.02694 |
$ 0.02454 |
$ 0.02992 |
| 2024-05-06 |
2024-05-12 |
$ 0.02694 |
$ 0.02594 |
$ 0.02566 |
$ 0.02787 |
| 2024-05-13 |
2024-05-19 |
$ 0.02590 |
$ 0.02546 |
$ 0.02477 |
$ 0.02645 |
| 2024-05-20 |
2024-05-26 |
$ 0.02542 |
$ 0.03129 |
$ 0.02536 |
$ 0.03328 |
| 2024-05-27 |
2024-06-02 |
$ 0.03119 |
$ 0.03224 |
$ 0.03117 |
$ 0.03418 |
| 2024-06-03 |
2024-06-09 |
$ 0.03236 |
$ 0.03176 |
$ 0.03123 |
$ 0.03253 |
| 2024-06-10 |
2024-06-16 |
$ 0.03176 |
$ 0.02849 |
$ 0.02773 |
$ 0.03185 |
| 2024-06-17 |
2024-06-23 |
$ 0.02855 |
$ 0.03556 |
$ 0.02719 |
$ 0.03708 |
| 2024-06-24 |
2024-06-30 |
$ 0.03505 |
$ 0.03423 |
$ 0.03232 |
$ 0.03658 |
| 2024-07-01 |
2024-07-07 |
$ 0.03426 |
$ 0.03232 |
$ 0.03202 |
$ 0.03550 |
| 2024-07-08 |
2024-07-14 |
$ 0.03229 |
$ 0.02515 |
$ 0.02288 |
$ 0.03244 |
| 2024-07-15 |
2024-07-21 |
$ 0.02501 |
$ 0.02838 |
$ 0.02457 |
$ 0.02868 |
| 2024-07-22 |
2024-07-28 |
$ 0.02841 |
$ 0.02542 |
$ 0.02474 |
$ 0.02871 |
| 2024-07-29 |
2024-08-04 |
$ 0.02532 |
$ 0.02563 |
$ 0.02512 |
$ 0.02660 |
| 2024-08-05 |
2024-08-11 |
$ 0.02472 |
$ 0.02052 |
$ 0.01678 |
$ 0.02479 |
| 2024-08-12 |
2024-08-18 |
$ 0.02046 |
$ 0.01985 |
$ 0.01931 |
$ 0.02114 |
| 2024-08-19 |
2024-08-25 |
$ 0.01984 |
$ 0.02101 |
$ 0.01939 |
$ 0.02134 |
| 2024-08-26 |
2024-09-01 |
$ 0.02102 |
$ 0.01892 |
$ 0.01810 |
$ 0.02119 |
| 2024-09-02 |
2024-09-08 |
$ 0.01891 |
$ 0.01714 |
$ 0.01674 |
$ 0.01940 |
| 2024-09-09 |
2024-09-15 |
$ 0.01715 |
$ 0.01764 |
$ 0.01542 |
$ 0.01768 |
| 2024-09-16 |
2024-09-22 |
$ 0.01641 |
$ 0.01835 |
$ 0.01598 |
$ 0.01835 |
| 2024-09-23 |
2024-09-29 |
$ 0.01847 |
$ 0.01871 |
$ 0.01788 |
$ 0.01911 |
| 2024-09-30 |
2024-10-06 |
$ 0.01870 |
$ 0.01608 |
$ 0.01556 |
$ 0.01876 |
| 2024-10-07 |
2024-10-13 |
$ 0.01609 |
$ 0.01636 |
$ 0.01554 |
$ 0.01655 |
| 2024-10-14 |
2024-10-20 |
$ 0.01613 |
$ 0.01725 |
$ 0.01611 |
$ 0.01775 |
| 2024-10-21 |
2024-10-27 |
$ 0.01724 |
$ 0.01498 |
$ 0.01461 |
$ 0.01795 |
