Second World Games Historical Data

SWIO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 10, 2024 $ 0.0655
-1.71%
$ 9.83 million $ 887
Sep 9, 2024 $ 0.0667
-6.41%
$ 10 million $ 6,700
Sep 8, 2024 $ 0.0712
-1.34%
$ 10.68 million $ 432
Sep 7, 2024 $ 0.0722
-2.37%
$ 10.83 million $ 2,855
Sep 6, 2024 $ 0.0739
-4.09%
$ 11.09 million $ 3,447
Sep 5, 2024 $ 0.0771
-3.02%
$ 11.56 million $ 2,297
Sep 4, 2024 $ 0.0795
+0.49%
$ 11.92 million $ 477
Sep 3, 2024 $ 0.0791
-2.74%
$ 11.86 million $ 1,319
Sep 2, 2024 $ 0.0813
-0.12%
$ 12.2 million $ 1,320
Sep 1, 2024 $ 0.0814
-0.65%
$ 12.21 million $ 1,100
Aug 31, 2024 $ 0.082
-7.29%
$ 12.29 million $ 4,718
Aug 30, 2024 $ 0.0884
+1.13%
$ 13.26 million $ 604
Aug 29, 2024 $ 0.0874
-2.43%
$ 13.11 million $ 2,121
Aug 28, 2024 $ 0.0896
+1.33%
$ 13.44 million $ 6,046
Aug 27, 2024 $ 0.0884
-3.76%
$ 13.26 million $ 3,345
Aug 26, 2024 $ 0.0919
-3.50%
$ 13.78 million $ 3,379
Aug 25, 2024 $ 0.0956
-0.38%
$ 14.34 million $ 192
Aug 24, 2024 $ 0.096
-1.24%
$ 14.4 million $ 746
Aug 23, 2024 $ 0.0972
-0.03%
$ 14.58 million $ 549
Aug 22, 2024 $ 0.0972
-0.76%
$ 14.58 million $ 521
Aug 21, 2024 $ 0.0979
-5.10%
$ 14.69 million $ 4,637
Aug 20, 2024 $ 0.103
-1.17%
$ 15.48 million $ 2,242
Aug 19, 2024 $ 0.104
+0.43%
$ 15.67 million $ 447
Aug 18, 2024 $ 0.104
-2.01%
$ 15.6 million $ 445
Aug 17, 2024 $ 0.106
-0.03%
$ 15.92 million $ 740
Aug 16, 2024 $ 0.106
+0.02%
$ 15.92 million $ 821
Aug 15, 2024 $ 0.106
+0.03%
$ 15.92 million $ 1,072
Aug 14, 2024 $ 0.106
+0.95%
$ 15.91 million $ 478
Aug 13, 2024 $ 0.105
-0.38%
$ 15.77 million $ 1,310
Aug 12, 2024 $ 0.105
+1.64%
$ 15.82 million $ 1,924
Aug 11, 2024 $ 0.104
-1.61%
$ 15.57 million $ 485
Aug 10, 2024 $ 0.105
+0.05%
$ 15.82 million $ 420
Aug 9, 2024 $ 0.105
-1.52%
$ 15.82 million $ 1,506
Aug 8, 2024 $ 0.107
+0.09%
$ 16.06 million $ 698
Aug 7, 2024 $ 0.107
+0.44%
$ 16.05 million $ 836
Aug 6, 2024 $ 0.107
+0.10%
$ 15.98 million $ 1,823
Aug 5, 2024 $ 0.106
-0.75%
$ 15.96 million $ 730
Aug 4, 2024 $ 0.107
-0.74%
$ 16.08 million $ 518
Aug 3, 2024 $ 0.108
+0.00%
$ 16.2 million $ 124
Aug 2, 2024 $ 0.108
+3.15%
$ 16.2 million $ 1,527
Aug 1, 2024 $ 0.105
+3.15%
$ 15.71 million $ 1,959
Jul 31, 2024 $ 0.102
-1.17%
$ 15.22 million $ 543
Jul 30, 2024 $ 0.103
-0.87%
$ 15.4 million $ 1,036
Jul 29, 2024 $ 0.104
-1.01%
$ 15.54 million $ 2,025
Jul 28, 2024 $ 0.105
-2.35%
$ 15.7 million $ 2,093
Jul 27, 2024 $ 0.107
+0.88%
$ 16.08 million $ 2,592
Jul 26, 2024 $ 0.106
-5.19%
$ 15.94 million $ 6,617
Jul 25, 2024 $ 0.112
-1.70%
$ 16.81 million $ 850
Jul 24, 2024 $ 0.114
-1.39%
$ 17.1 million $ 1,577
Jul 23, 2024 $ 0.116
-0.33%
$ 17.34 million $ 3,279