SmartWorld Global Token Historical Data

SWGT Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $0.0842
+0.27%
$82.54 million $807,742
May 30, 2025 $0.084
-1.56%
$82.32 million $789,111
May 29, 2025 $0.0854
-1.79%
$83.64 million $931,165
May 28, 2025 $0.0869
-1.35%
$85.17 million $1.13 million
May 27, 2025 $0.0881
+0.72%
$86.33 million $858,525
May 26, 2025 $0.0875
+0.66%
$85.7 million $709,964
May 25, 2025 $0.0869
+0.71%
$85.13 million $709,862
May 24, 2025 $0.0863
-0.03%
$84.57 million $797,619
May 23, 2025 $0.0862
-4.40%
$84.5 million $748,752
May 22, 2025 $0.0902
-1.70%
$88.37 million $677,317
May 21, 2025 $0.0917
+0.24%
$89.86 million $654,160
May 20, 2025 $0.0915
-8.75%
$89.65 million $855,557
May 19, 2025 $0.1
-2.18%
$98.24 million $771,003
May 18, 2025 $0.102
+1.79%
$100.43 million $635,453
May 17, 2025 $0.101
-0.52%
$98.66 million $619,878
May 16, 2025 $0.101
+0.24%
$99.18 million $1.07 million
May 15, 2025 $0.101
-0.15%
$98.94 million $1.37 million
May 14, 2025 $0.101
-0.47%
$99 million $1.4 million
May 13, 2025 $0.101
+1.16%
$99.46 million $900,767
May 12, 2025 $0.1
-1.52%
$98.28 million $1.3 million
May 11, 2025 $0.102
+0.40%
$99.8 million $1.27 million
May 10, 2025 $0.101
+0.74%
$99.4 million $1.06 million
May 9, 2025 $0.101
-0.29%
$98.61 million $1.63 million
May 8, 2025 $0.101
+6.67%
$98.89 million $1.27 million
May 7, 2025 $0.0946
+0.91%
$92.71 million $1.13 million
May 6, 2025 $0.0937
+1.16%
$91.87 million $1.5 million
May 5, 2025 $0.0927
+0.43%
$90.83 million $1.17 million
May 4, 2025 $0.0923
-2.02%
$90.44 million $1.21 million
May 3, 2025 $0.0942
-0.07%
$92.3 million $1.21 million
May 2, 2025 $0.0943
-0.36%
$92.38 million $1.74 million
May 1, 2025 $0.0946
+2.60%
$92.72 million $1.42 million
Apr 30, 2025 $0.0922
-0.64%
$90.37 million $1.48 million
Apr 29, 2025 $0.0924
-0.44%
$90.55 million $345,985
Apr 28, 2025 $0.0928
+1.14%
$90.95 million $1.49 million
Apr 27, 2025 $0.0918
-0.19%
$89.94 million $1.62 million
Apr 26, 2025 $0.0919
-1.03%
$90.11 million $1.75 million
Apr 25, 2025 $0.0929
+1.12%
$91.04 million $1.71 million
Apr 24, 2025 $0.0919
-0.03%
$90.03 million $1.27 million
Apr 23, 2025 $0.0919
+0.39%
$90.05 million $1.58 million
Apr 22, 2025 $0.0916
+6.92%
$89.72 million $1.64 million
Apr 21, 2025 $0.0856
+2.72%
$83.91 million $1.49 million
Apr 20, 2025 $0.0834
-0.44%
$81.7 million $1.32 million
Apr 19, 2025 $0.0837
+0.88%
$82.05 million $1.58 million
Apr 18, 2025 $0.083
-0.08%
$81.34 million $1.52 million
Apr 17, 2025 $0.0831
+1.08%
$81.41 million $1.54 million
Apr 16, 2025 $0.0822
+0.43%
$80.54 million $1.66 million
Apr 15, 2025 $0.0818
-6.56%
$80.19 million $1.62 million
Apr 14, 2025 $0.0876
+1.67%
$85.81 million $1.16 million
Apr 13, 2025 $0.0861
-2.04%
$84.4 million $516,201
Apr 12, 2025 $0.0879
+2.93%
$86.15 million $491,944