Second World Games Historical Data

SWIO Page 2
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 0.00354
-0.14%
$ 531,750 $ 440
Feb 7, 2025 $ 0.00355
-14.85%
$ 532,500 $ 330
Feb 6, 2025 $ 0.00417
-0.24%
$ 625,350 $ 346
Feb 5, 2025 $ 0.00418
+1.27%
$ 626,850 $ 286
Feb 4, 2025 $ 0.00413
+9.58%
$ 619,017 $ 410
Feb 3, 2025 $ 0.00377
+4.50%
$ 564,900 $ 215
Feb 2, 2025 $ 0.0036
+0.75%
$ 540,600 $ 89
Feb 1, 2025 $ 0.00358
-4.46%
$ 536,550 $ 146
Jan 31, 2025 $ 0.00374
+3.40%
$ 561,600 $ 652
Jan 30, 2025 $ 0.00362
+3.28%
$ 543,150 $ 206
Jan 29, 2025 $ 0.00351
+0.03%
$ 525,900 $ 259
Jan 28, 2025 $ 0.0035
+1.42%
$ 525,750 $ 259
Jan 27, 2025 $ 0.00346
-10.37%
$ 518,400 $ 119
Jan 26, 2025 $ 0.00386
-1.23%
$ 578,400 $ 126
Jan 25, 2025 $ 0.0039
-3.34%
$ 585,600 $ 403
Jan 24, 2025 $ 0.00404
-1.49%
$ 605,850 $ 186
Jan 23, 2025 $ 0.0039
+2.63%
$ -- $ 260
Jan 22, 2025 $ 0.0038
-2.56%
$ 570,000 $ 262
Jan 21, 2025 $ 0.0039
+8.33%
$ 585,000 $ 94
Jan 20, 2025 $ 0.0036
-18.18%
$ 540,000 $ 58
Jan 19, 2025 $ 0.0044
+4.76%
$ 660,000 $ 152
Jan 18, 2025 $ 0.0042
+5.00%
$ 630,000 $ 290
Jan 17, 2025 $ 0.004
+0.00%
$ 600,000 $ 621
Jan 16, 2025 $ 0.0045
+2.27%
$ 675,000 $ 108
Jan 15, 2025 $ 0.0044
-8.33%
$ 660,000 $ 1,543
Jan 14, 2025 $ 0.0048
-4.00%
$ 720,000 $ 40
Jan 13, 2025 $ 0.0052
+0.00%
$ -- $ 1,272
Jan 12, 2025 $ 0.0052
-5.45%
$ 780,000 $ 1,660
Jan 11, 2025 $ 0.0055
-22.54%
$ 825,000 $ 2,977
Jan 10, 2025 $ 0.0071
-48.92%
$ 1.06 million $ 10,051
Jan 9, 2025 $ 0.0139
+1.46%
$ 2.08 million $ 6
Jan 8, 2025 $ 0.0137
-2.32%
$ 2.06 million $ 48
Jan 7, 2025 $ 0.014
-1.92%
$ 2.1 million $ 171
Jan 6, 2025 $ 0.0143
+1.38%
$ 2.15 million $ 588
Jan 5, 2025 $ 0.0141
-2.05%
$ 2.12 million $ 436
Jan 4, 2025 $ 0.0144
+1.41%
$ 2.16 million $ 116
Jan 3, 2025 $ 0.0142
-4.05%
$ 2.13 million $ 365
Jan 2, 2025 $ 0.0148
+1.25%
$ 2.22 million $ 6
Jan 1, 2025 $ 0.0146
-1.18%
$ 2.19 million $ 2,965
Dec 31, 2024 $ 0.0148
-0.73%
$ 2.22 million $ 1,594
Dec 30, 2024 $ 0.0149
-6.87%
$ 2.23 million $ 5,042
Dec 29, 2024 $ 0.016
-0.43%
$ 2.4 million $ 544
Dec 28, 2024 $ 0.0161
-4.92%
$ 2.41 million $ 2,327
Dec 27, 2024 $ 0.0169
-2.51%
$ 2.54 million $ 1,956
Dec 26, 2024 $ 0.0173
-0.37%
$ 2.6 million $ 610
Dec 25, 2024 $ 0.0174
+0.59%
$ 2.61 million $ 56
Dec 24, 2024 $ 0.0173
-1.15%
$ 2.59 million $ 620
Dec 23, 2024 $ 0.0175
-0.36%
$ 2.63 million $ 71
Dec 22, 2024 $ 0.0176
-1.00%
$ 2.63 million $ 633
Dec 21, 2024 $ 0.0177
-1.02%
$ 2.66 million $ 557