StakeWise(SWISE)Aujourd'hui
$0.021767
il y a 1 ans
$0.017148
il y a 2 ans
$0.068273
il y a 3 ans
$0.123077
StakeWise Historique des prix
(SWISE)Période de temps: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-05 | $0.022108 | $0.022735 | $0.021680 | $0.021798 | $1,964.312 |
2025-09-04 | $0.022908 | $0.026144 | $0.020820 | $0.022108 | $90,439.67 |
2025-09-03 | $0.021058 | $0.022952 | $0.020922 | $0.022925 | $7,268.143 |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-06
StakeWise(SWISE)
