Second World Games Historical Data

SWIO Page 3
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 0.0179
-1.99%
$ 2.69 million $ 3,145
Dec 19, 2024 $ 0.0183
-2.60%
$ 2.74 million $ 1,494
Dec 18, 2024 $ 0.0188
-6.41%
$ 2.82 million $ 4,612
Dec 17, 2024 $ 0.0201
-1.18%
$ 3.01 million $ 34,352
Dec 16, 2024 $ 0.0354
-2.06%
$ 5.31 million $ 2,192
Dec 15, 2024 $ 0.0361
-0.67%
$ 5.42 million $ 452
Dec 14, 2024 $ 0.0364
-0.03%
$ 5.46 million $ 596
Dec 13, 2024 $ 0.0364
-0.82%
$ 5.46 million $ 231
Dec 12, 2024 $ 0.037
+0.00%
$ 5.55 million $ 114
Dec 11, 2024 $ 0.037
+0.82%
$ 5.55 million $ 231
Dec 10, 2024 $ 0.0367
+0.43%
$ 5.5 million $ 412
Dec 9, 2024 $ 0.0365
-0.03%
$ 5.48 million $ 86
Dec 8, 2024 $ 0.0366
-0.39%
$ 5.48 million $ 155
Dec 6, 2024 $ 0.0363
-0.16%
$ -- $ 159
Dec 5, 2024 $ 0.0364
-1.01%
$ 5.45 million $ 507
Dec 4, 2024 $ 0.0367
-12.65%
$ 5.51 million $ 9,722
Dec 3, 2024 $ 0.042
-1.12%
$ 6.31 million $ 676
Dec 2, 2024 $ 0.0425
-2.24%
$ 6.38 million $ 1,813
Dec 1, 2024 $ 0.0435
-0.03%
$ 6.53 million $ 250
Nov 30, 2024 $ 0.0435
+0.03%
$ 6.53 million $ 294
Nov 29, 2024 $ 0.0435
-0.36%
$ 6.53 million $ 5
Nov 28, 2024 $ 0.0437
+0.34%
$ 6.55 million $ 289
Nov 27, 2024 $ 0.0435
-0.93%
$ 6.53 million $ 152
Nov 26, 2024 $ 0.0439
-3.69%
$ 6.59 million $ 3,817
Nov 25, 2024 $ 0.0456
-1.15%
$ 6.84 million $ 680
Nov 24, 2024 $ 0.0461
+0.66%
$ 6.92 million $ 130
Nov 23, 2024 $ 0.0458
+0.17%
$ 6.87 million $ 202
Nov 22, 2024 $ 0.0457
-0.33%
$ 6.86 million $ 1,433
Nov 21, 2024 $ 0.0459
-3.57%
$ 6.88 million $ 2,355
Nov 20, 2024 $ 0.0476
+0.85%
$ 7.14 million $ 2,093
Nov 19, 2024 $ 0.0472
+0.43%
$ 7.08 million $ 1,821
Nov 18, 2024 $ 0.047
+0.63%
$ 7.05 million $ 581
Nov 17, 2024 $ 0.0467
-1.44%
$ 7.01 million $ 2,115
Nov 16, 2024 $ 0.0474
-0.38%
$ 7.11 million $ 1,964
Nov 15, 2024 $ 0.0476
+3.23%
$ 7.14 million $ 1,883
Nov 14, 2024 $ 0.0461
+0.47%
$ 6.91 million $ 2,047
Nov 13, 2024 $ 0.0459
-1.64%
$ 6.88 million $ 6,280
Nov 12, 2024 $ 0.0466
+0.17%
$ 6.99 million $ 1,148
Nov 11, 2024 $ 0.0465
+0.96%
$ 6.98 million $ 1,895
Nov 10, 2024 $ 0.0461
-0.85%
$ 6.92 million $ 908
Nov 9, 2024 $ 0.0465
+1.19%
$ 6.97 million $ 290
Nov 8, 2024 $ 0.0461
-5.72%
$ 6.91 million $ 6,313
Nov 7, 2024 $ 0.0488
-0.48%
$ 7.33 million $ 388
Nov 6, 2024 $ 0.0491
+3.38%
$ 7.36 million $ 2,144
Nov 5, 2024 $ 0.0475
-1.71%
$ 7.12 million $ 740
Nov 4, 2024 $ 0.0483
-1.88%
$ 7.25 million $ 1,141
Nov 3, 2024 $ 0.0492
+1.00%
$ 7.38 million $ 55
Nov 2, 2024 $ 0.0487
-2.72%
$ 7.31 million $ 874
Nov 1, 2024 $ 0.0501
+0.56%
$ 7.51 million $ 1
Oct 31, 2024 $ 0.0498
-1.02%
$ 7.47 million $ 989