| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2023 | $0.1675 | $0.0891 | |
| 2024 | $0.0887 | $0.0209 | 323.80% |
| 2025 | $0.0212 | $0.0158 | 34.50% |
Publicidade
StakeWise (SWISE) Histórico de Preços
Preço histórico do StakeWise, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2023.
| Primeiro preço | 2023 fevereiro ($0.1786) |
|---|---|
| Preço mais baixo | 2025 abril ($0.00762) |
| Máxima Histórica | 2023 fevereiro ($0.2046) |
| Melhor mês | fevereiro |
| Pior mês | março |
StakeWise Gráfico histórico
StakeWise Histórico anual desde 2023
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.1020 | $0.2315 | $0.0425 | $0.0891 | $23.7 M | $297.9 T | $719 T | 239.4 M | 141% |
| 2024 | $0.0299 | $0.0925 | $0.0139 | $0.0209 | $10.8 M | $31.1 T | $282.9 T | 379.7 M | 125% |
| 2025 | $0.0139 | $0.0220 | $0.00701 | $0.0158 | $6.2 M | $10.5 T | $212.8 T | 451.9 M | 69% |
StakeWise Rendimento Anual
StakeWise Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 17.93% O:$0.17 C:$0.20 | -27.82% O:$0.20 C:$0.14 | -11.44% O:$0.14 C:$0.13 | -15.38% O:$0.13 C:$0.11 | -49.20% O:$0.11 C:$0.05 | 46.35% O:$0.05 C:$0.08 | 22.12% O:$0.08 C:$0.10 | -26.60% O:$0.10 C:$0.07 | -10.82% O:$0.07 C:$0.06 | 42.83% O:$0.06 C:$0.09 | -1.34% O:$0.09 C:$0.09 | |
| 2024 | -54.33% O:$0.09 C:$0.04 | 10.31% O:$0.04 C:$0.04 | -12.38% O:$0.04 C:$0.04 | -32.93% O:$0.04 C:$0.03 | 21.66% O:$0.03 C:$0.03 | 9.26% O:$0.03 C:$0.03 | -27.73% O:$0.03 C:$0.03 | -25.34% O:$0.03 C:$0.02 | -3.43% O:$0.02 C:$0.02 | -17.87% O:$0.02 C:$0.01 | 58.88% O:$0.01 C:$0.02 | -11.51% O:$0.02 C:$0.02 |
| 2025 | -10.51% O:$0.02 C:$0.02 | -36.51% O:$0.02 C:$0.01 | -21.57% O:$0.01 C:$0.01 | 35.95% O:$0.01 C:$0.01 | 16.61% O:$0.01 C:$0.01 | -100% O:$0.01 C:$0 |
SWISE OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(SWISE) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/08/2025 | $0.0159 | $0.0160 | $0.0157 | $0.0158 | $14 | 924.39 | $7.2 M |
| 06/07/2025 | $0.0156 | $0.0160 | $0.0155 | $0.0159 | $37 | 2,388 | $7.1 M |
| 06/06/2025 | $0.0155 | $0.0159 | $0.0153 | $0.0156 | $6.3 T | 399,852 | $7.1 M |
| 06/05/2025 | $0.0183 | $0.0185 | $0.0154 | $0.0155 | $37.1 T | 2,096,334 | $8 M |
| 06/04/2025 | $0.0183 | $0.0188 | $0.0181 | $0.0183 | $5.7 T | 306,787 | $8.3 M |
| 06/03/2025 | $0.0158 | $0.0208 | $0.0157 | $0.0183 | $212.8 T | 12,266,972 | $7.8 M |
| 06/02/2025 | $0.0153 | $0.0159 | $0.0150 | $0.0158 | $23 | 1,505 | $6.9 M |
| 06/01/2025 | $0.0148 | $0.0154 | $0.0145 | $0.0153 | $12.8 T | 861,000 | $6.7 M |
| 05/31/2025 | $0.0148 | $0.0149 | $0.0146 | $0.0148 | $297 | 20,158 | $6.7 M |
| 05/30/2025 | $0.0152 | $0.0155 | $0.0147 | $0.0148 | $4.6 T | 303,871 | $6.9 M |
| 05/29/2025 | $0.0157 | $0.0162 | $0.0152 | $0.0152 | $5.4 T | 344,641 | $7.1 M |
| 05/28/2025 | $0.0156 | $0.0157 | $0.0153 | $0.0157 | $230 | 14,916 | $7 M |
| 05/27/2025 | $0.0151 | $0.0159 | $0.0148 | $0.0156 | $1.1 T | 73,916 | $7 M |
| 05/26/2025 | $0.0150 | $0.0153 | $0.0149 | $0.0151 | $892 | 59,139 | $6.8 M |
| 05/25/2025 | $0.0147 | $0.0150 | $0.0144 | $0.0150 | $4.4 T | 298,249 | $6.6 M |
| 05/24/2025 | $0.0148 | $0.0150 | $0.0147 | $0.0147 | $1.3 T | 84,412 | $6.7 M |
| 05/23/2025 | $0.0159 | $0.0163 | $0.0148 | $0.0148 | $7.7 T | 493,413 | $7 M |
| 05/22/2025 | $0.0160 | $0.0171 | $0.0157 | $0.0159 | $26 T | 1,579,451 | $7.4 M |
| 05/21/2025 | $0.0162 | $0.0166 | $0.0153 | $0.0160 | $19.1 T | 1,184,369 | $7.3 M |
| 05/20/2025 | $0.0165 | $0.0169 | $0.0160 | $0.0162 | $9.4 T | 571,515 | $7.4 M |
| 05/19/2025 | $0.0164 | $0.0166 | $0.0154 | $0.0165 | $12 | 805.80 | $7.2 M |
| 05/18/2025 | $0.0171 | $0.0173 | $0.0155 | $0.0164 | $23 T | 1,384,944 | $7.5 M |
| 05/17/2025 | $0.0174 | $0.0174 | $0.0168 | $0.0171 | $3.7 T | 216,164 | $7.7 M |
| 05/16/2025 | $0.0175 | $0.0180 | $0.0174 | $0.0174 | $556 | 31,440 | $8 M |
| 05/15/2025 | $0.0178 | $0.0180 | $0.0171 | $0.0174 | $2.2 T | 127,473 | $7.9 M |
| 05/14/2025 | $0.0176 | $0.0178 | $0.0167 | $0.0178 | $25.1 T | 1,458,885 | $7.8 M |
| 05/13/2025 | $0.0169 | $0.0187 | $0.0164 | $0.0176 | $18.6 T | 1,084,241 | $7.8 M |
| 05/12/2025 | $0.0173 | $0.0178 | $0.0165 | $0.0169 | $2.5 T | 146,532 | $7.8 M |
| 05/11/2025 | $0.0181 | $0.0182 | $0.0168 | $0.0173 | $29.1 T | 1,681,999 | $7.8 M |
| 05/10/2025 | $0.0165 | $0.0182 | $0.0163 | $0.0181 | $919 | 54,112 | $7.7 M |
| 05/09/2025 | $0.0151 | $0.0171 | $0.0150 | $0.0165 | $15.4 T | 961,780 | $7.2 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) Histórico de Preços | $2,838 | $437,628,425 | $944,372 | 2.92% | 1.96% | |
 | Liquid Staked ETH (LSETH) Histórico de Preços | $2,775 | $281,951,811 | $15,684 | 2.78% | 1.67% | |
 | BlazeStake Staked SOL (BSOL) Histórico de Preços | $185.09 | $207,300,022 | $321,270 | 1.92% | 1.89% | |
 | Rocket Pool (RPL) Histórico de Preços | $5.64 | $118,363,424 | $14,480,413 | 6.77% | 5.37% | |
 | Staked Ether (STETH) Histórico de Preços | $2,567 | $23,669,039,530 | $8,039,217 | 2.44% | 1.65% | |
 | Wrapped Beacon ETH (WBETH) Histórico de Preços | $2,755 | $5,150,876,580 | $3,465,986 | 2.63% | 1.86% | |
 | Jito Staked SOL (JITOSOL) Histórico de Preços | $188.62 | $2,372,792,571 | $1,418,095 | 2.06% | 1.88% | |
 | Mantle Staked Ether (METH) Histórico de Preços | $2,746 | $1,186,871,976 | $122,402 | 2.57% | 1.83% | |
 | Pandacoin (PND) Histórico de Preços | $0.0000194 | $681,971 | $6 | 2.47% | 1.42% |