SWISE Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00391448 | $0.00394531 | $0.00224492 | $0.0024309 | $13,420.67 |
| 2026-09-23 | $0.00291887 | $0.00400725 | $0.00289668 | $0.00391421 | $11,895.88 |
| 2026-09-22 | $0.00288066 | $0.00294158 | $0.00287425 | $0.00292026 | $817.39 |
| 2026-09-21 | $0.00274111 | $0.00291484 | $0.00274111 | $0.00288775 | $390.64 |
| 2026-09-20 | $0.00280469 | $0.00280572 | $0.00266029 | $0.00273707 | $795.94 |
| 2026-09-19 | $0.00282145 | $0.00284422 | $0.00279458 | $0.00280868 | $384.95 |
| 2026-09-18 | $0.00282848 | $0.00309789 | $0.00281356 | $0.00282143 | $3,404.28 |
| 2026-09-17 | $0.00279545 | $0.00286785 | $0.00279297 | $0.00283071 | $14.15 |
| 2026-09-16 | $0.00268952 | $0.00272061 | $0.00265883 | $0.00270914 | $34.75 |
| 2026-09-15 | $0.00283627 | $0.00283976 | $0.00266959 | $0.00269213 | $12.08 |
| 2026-09-14 | $0.00279364 | $0.00294178 | $0.00278672 | $0.00283659 | $6.41 |
| 2026-09-13 | $0.00286199 | $0.00286355 | $0.00278241 | $0.00279266 | $539.82 |
| 2026-09-12 | $0.0027322 | $0.00292783 | $0.00272747 | $0.00286244 | $1,863.25 |
| 2026-09-11 | $0.00265172 | $0.00286519 | $0.00265075 | $0.00273278 | $16.45 |
| 2026-09-10 | $0.00268488 | $0.0027003 | $0.00262227 | $0.00265041 | $23.42 |
| 2026-09-09 | $0.00270442 | $0.00274347 | $0.00266251 | $0.00268429 | $9.32 |
| 2026-09-08 | $0.00270896 | $0.00272684 | $0.00266033 | $0.00270272 | $1,281.51 |
| 2026-09-07 | $0.00283893 | $0.00286013 | $0.00269542 | $0.00271071 | $1,285.30 |
| 2026-09-06 | $0.00280011 | $0.00286172 | $0.00279973 | $0.0028401 | $141.03 |
| 2026-09-05 | $0.00277673 | $0.00283039 | $0.00276633 | $0.00280162 | $49.28 |
| 2026-09-04 | $0.00283455 | $0.00288749 | $0.00277086 | $0.00277577 | $191.53 |
| 2026-09-03 | $0.00271407 | $0.00284848 | $0.00269652 | $0.00283512 | $85.04 |
| 2026-09-02 | $0.00275442 | $0.00276981 | $0.00269352 | $0.00271026 | $71.24 |
| 2026-09-01 | $0.00280864 | $0.00282874 | $0.00272032 | $0.00275449 | $61.16 |
| 2026-08-31 | $0.00275488 | $0.00283142 | $0.00273692 | $0.00280884 | $62.37 |
| 2026-08-30 | $0.00279776 | $0.00287879 | $0.00273369 | $0.00275115 | $61.09 |
| 2026-08-29 | $0.00278558 | $0.00280026 | $0.00277265 | $0.00279854 | $62.14 |
| 2026-08-28 | $0.00286532 | $0.00288701 | $0.00275857 | $0.00278513 | $34.09 |
| 2026-08-27 | $0.00287654 | $0.0029347 | $0.00284225 | $0.00286528 | $30.24 |
| 2026-08-26 | $0.00278887 | $0.00288432 | $0.0027822 | $0.00287861 | $3.18 |