Second World Games Historical Data

SWIO Page 4
Download
Date Close Price change Market cap Trading volume
Oct 30, 2024 $ 0.0503
+0.76%
$ 7.55 million $ 3,220
Oct 29, 2024 $ 0.05
+3.25%
$ 7.49 million $ 2,833
Oct 28, 2024 $ 0.0484
+0.07%
$ 7.26 million $ 1,701
Oct 27, 2024 $ 0.0484
-2.86%
$ 7.25 million $ 2,722
Oct 26, 2024 $ 0.0498
-2.22%
$ 7.47 million $ 5,719
Oct 25, 2024 $ 0.0509
-0.39%
$ 7.64 million $ 786
Oct 24, 2024 $ 0.0511
+4.50%
$ 7.67 million $ 4,095
Oct 23, 2024 $ 0.0489
-1.11%
$ 7.33 million $ 285
Oct 22, 2024 $ 0.0494
+0.11%
$ 7.42 million $ 1,575
Oct 21, 2024 $ 0.0494
-0.83%
$ 7.41 million $ 710
Oct 20, 2024 $ 0.0498
-1.35%
$ 7.47 million $ 1,260
Oct 19, 2024 $ 0.0505
+0.21%
$ 7.57 million $ 103
Oct 18, 2024 $ 0.0504
+0.57%
$ 7.56 million $ 188
Oct 17, 2024 $ 0.0501
-1.52%
$ 7.51 million $ 1,971
Oct 16, 2024 $ 0.0509
-2.22%
$ 7.63 million $ 1,010
Oct 15, 2024 $ 0.052
+1.35%
$ 7.8 million $ 1,930
Oct 14, 2024 $ 0.0513
+0.84%
$ 7.7 million $ 4,150
Oct 13, 2024 $ 0.0509
-0.69%
$ 7.64 million $ 285
Oct 12, 2024 $ 0.0513
+0.59%
$ 7.69 million $ 12,837
Oct 11, 2024 $ 0.051
+1.48%
$ 7.64 million $ 468
Oct 10, 2024 $ 0.0502
-0.68%
$ 7.53 million $ 1,210
Oct 9, 2024 $ 0.0506
-4.02%
$ 7.58 million $ 1,713
Oct 8, 2024 $ 0.0527
+0.12%
$ 7.9 million $ 1,184
Oct 7, 2024 $ 0.0526
-0.16%
$ 7.89 million $ 823
Oct 6, 2024 $ 0.0527
-0.57%
$ 7.91 million $ 84
Oct 5, 2024 $ 0.053
-0.19%
$ 7.95 million $ 2,329
Oct 4, 2024 $ 0.0531
-0.37%
$ 7.97 million $ 142
Oct 3, 2024 $ 0.0533
+0.07%
$ -- $ 199
Oct 2, 2024 $ 0.0533
-5.25%
$ 7.99 million $ 4,099
Oct 1, 2024 $ 0.0562
+0.56%
$ 8.43 million $ 1,750
Sep 30, 2024 $ 0.0559
-0.86%
$ 8.38 million $ 159
Sep 29, 2024 $ 0.0564
-1.29%
$ 8.46 million $ 929
Sep 28, 2024 $ 0.0571
-0.46%
$ 8.57 million $ 375
Sep 27, 2024 $ 0.0574
-0.90%
$ 8.61 million $ 378
Sep 26, 2024 $ 0.0579
-4.55%
$ 8.69 million $ 4,340
Sep 25, 2024 $ 0.0607
-1.99%
$ 9.1 million $ 1,285
Sep 24, 2024 $ 0.0619
+0.65%
$ 9.29 million $ 23
Sep 23, 2024 $ 0.0615
-0.32%
$ 9.22 million $ 23
Sep 22, 2024 $ 0.0617
+0.00%
$ 9.26 million $ 5
Sep 21, 2024 $ 0.0617
+0.58%
$ 9.26 million $ 181
Sep 20, 2024 $ 0.0613
-1.00%
$ 9.2 million $ 515
Sep 19, 2024 $ 0.062
-1.17%
$ 9.29 million $ 390
Sep 18, 2024 $ 0.0627
-0.16%
$ 9.4 million $ 122
Sep 17, 2024 $ 0.0628
+0.32%
$ 9.42 million $ 12
Sep 16, 2024 $ 0.0626
+1.22%
$ 9.39 million $ 140
Sep 15, 2024 $ 0.0618
-2.76%
$ 9.28 million $ 1,321
Sep 14, 2024 $ 0.0636
+1.06%
$ 9.54 million $ 71
Sep 13, 2024 $ 0.0629
-0.35%
$ 9.44 million $ 300
Sep 12, 2024 $ 0.0632
-2.01%
$ 9.48 million $ 1,351
Sep 11, 2024 $ 0.0645
-1.54%
$ 9.68 million $ 763