SWISE Historical USD Price
Daily close · Feb 12, 2023 → Feb 15, 2024Daily price history
Jan 17, 2024 → Feb 15, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-15 | $0.04732 | $0.04732 | $0.04217 | $0.04287 | $115,908.73 |
| 2024-02-14 | $0.04459 | $0.04732 | $0.0422 | $0.04732 | $127,692.52 |
| 2024-02-13 | $0.03476 | $0.039695 | $0.03443 | $0.039695 | $108,696.78 |
| 2024-02-12 | $0.03489 | $0.03693 | $0.03443 | $0.03493 | $94,943.54 |
| 2024-02-11 | $0.03603 | $0.03681 | $0.03443 | $0.03498 | $94,742.14 |
| 2024-02-10 | $0.03453 | $0.03691 | $0.03443 | $0.03621 | $98,143.74 |
| 2024-02-09 | $0.03452 | $0.03685 | $0.03443 | $0.03479 | $94,158.80 |
| 2024-02-08 | $0.03531 | $0.03683 | $0.03443 | $0.03467 | $94,155.19 |
| 2024-02-07 | $0.03495 | $0.03697 | $0.03443 | $0.0355 | $96,652.94 |
| 2024-02-06 | $0.03474 | $0.03691 | $0.03443 | $0.03514 | $110,597.99 |
| 2024-02-05 | $0.03526 | $0.03691 | $0.03443 | $0.03455 | $94,090.98 |
| 2024-02-04 | $0.0345 | $0.03693 | $0.03444 | $0.03544 | $95,791.64 |
| 2024-02-03 | $0.03462 | $0.03684 | $0.03443 | $0.03472 | $95,020.10 |
| 2024-02-02 | $0.03828 | $0.03946 | $0.03443 | $0.03477 | $92,865.14 |
| 2024-02-01 | $0.04044 | $0.04157 | $0.03702 | $0.03716 | $99,066.50 |
| 2024-01-31 | $0.03764 | $0.04207 | $0.03703 | $0.04057 | $108,167.53 |
| 2024-01-30 | $0.03853 | $0.04176 | $0.03701 | $0.03787 | $103,282.73 |
| 2024-01-29 | $0.03701 | $0.0414 | $0.03701 | $0.03871 | $104,743.66 |
| 2024-01-28 | $0.03701 | $0.04177 | $0.03701 | $0.03701 | $101,343.73 |
| 2024-01-27 | $0.0401 | $0.04208 | $0.03701 | $0.03724 | $102,361.95 |
| 2024-01-26 | $0.03756 | $0.04192 | $0.03701 | $0.04035 | $109,582.16 |
| 2024-01-25 | $0.03726 | $0.04142 | $0.03701 | $0.03777 | $103,018.81 |
| 2024-01-24 | $0.03862 | $0.04203 | $0.03702 | $0.03747 | $101,764.01 |
| 2024-01-23 | $0.03809 | $0.04141 | $0.03702 | $0.03871 | $104,227.08 |
| 2024-01-22 | $0.04846 | $0.04954 | $0.03701 | $0.03827 | $101,797.98 |
| 2024-01-21 | $0.04857 | $0.05219 | $0.04734 | $0.04859 | $131,164.43 |
| 2024-01-20 | $0.04885 | $0.05235 | $0.04733 | $0.04872 | $132,521.42 |
| 2024-01-19 | $0.0501 | $0.05151 | $0.04734 | $0.04897 | $132,725.39 |
| 2024-01-18 | $0.04796 | $0.05245 | $0.04733 | $0.05027 | $138,344.84 |
| 2024-01-17 | $0.04803 | $0.05178 | $0.04734 | $0.04809 | $129,726.04 |