SmartWorld Global Token Historical Data

SWGT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 0.228
-4.32%
$ 228.3 million $ 2.32 million
Feb 1, 2025 $ 0.239
-1.88%
$ 238.68 million $ 2.1 million
Jan 31, 2025 $ 0.243
-2.30%
$ 243.25 million $ 2.27 million
Jan 30, 2025 $ 0.249
+0.91%
$ 248.99 million $ 1.83 million
Jan 29, 2025 $ 0.247
+2.66%
$ 246.91 million $ 1.21 million
Jan 28, 2025 $ 0.241
+0.69%
$ 240.61 million $ 815,396
Jan 27, 2025 $ 0.239
-0.23%
$ 238.93 million $ 991,483
Jan 26, 2025 $ 0.239
+7.43%
$ 239.42 million $ 1.25 million
Jan 25, 2025 $ 0.223
+5.15%
$ 222.89 million $ 1.33 million
Jan 24, 2025 $ 0.212
+12.61%
$ 212 million $ 1.32 million
Jan 23, 2025 $ 0.188
+0.39%
$ 188.28 million $ 651,958
Jan 22, 2025 $ 0.188
-2.06%
$ 187.61 million $ 920,531
Jan 21, 2025 $ 0.192
+3.33%
$ 191.54 million $ 1.44 million
Jan 20, 2025 $ 0.185
-3.01%
$ 185.5 million $ 1.16 million
Jan 19, 2025 $ 0.191
-4.68%
$ 191.39 million $ 1.29 million
Jan 18, 2025 $ 0.201
-0.08%
$ 200.75 million $ 1.32 million
Jan 17, 2025 $ 0.201
-0.40%
$ 200.93 million $ 1.13 million
Jan 16, 2025 $ 0.202
-0.22%
$ 201.71 million $ 1.4 million
Jan 15, 2025 $ 0.202
+3.88%
$ 202.06 million $ 1.27 million
Jan 14, 2025 $ 0.194
+1.34%
$ 194.43 million $ 1.41 million
Jan 13, 2025 $ 0.192
+0.29%
$ 191.75 million $ 854,477
Jan 12, 2025 $ 0.191
-0.52%
$ 191.19 million $ 1.28 million
Jan 11, 2025 $ 0.192
-0.19%
$ 192.19 million $ 1.31 million
Jan 10, 2025 $ 0.193
+3.70%
$ 192.57 million $ 1.21 million
Jan 9, 2025 $ 0.186
-3.30%
$ 185.73 million $ 1.25 million
Jan 8, 2025 $ 0.192
-3.34%
$ 192.04 million $ 1.32 million
Jan 7, 2025 $ 0.199
-4.92%
$ 198.66 million $ 1.31 million
Jan 6, 2025 $ 0.209
+3.84%
$ 208.92 million $ 1.26 million
Jan 5, 2025 $ 0.201
+0.27%
$ 201.24 million $ 1.57 million
Jan 4, 2025 $ 0.201
-1.79%
$ 200.76 million $ 2.04 million
Jan 3, 2025 $ 0.204
+1.33%
$ 204.33 million $ 2.13 million
Jan 2, 2025 $ 0.202
+0.80%
$ 201.58 million $ 2.06 million
Jan 1, 2025 $ 0.2
+0.63%
$ 199.99 million $ 2.35 million
Dec 31, 2024 $ 0.199
+0.98%
$ 198.74 million $ 1.79 million
Dec 30, 2024 $ 0.197
+6.18%
$ 196.81 million $ 1.89 million
Dec 29, 2024 $ 0.185
+5.26%
$ 185.35 million $ 2.41 million
Dec 28, 2024 $ 0.176
+1.81%
$ 176.09 million $ 2.15 million
Dec 27, 2024 $ 0.173
-0.89%
$ 172.97 million $ 2.19 million
Dec 26, 2024 $ 0.175
+1.40%
$ 174.54 million $ 1.6 million
Dec 25, 2024 $ 0.172
+1.21%
$ 172.14 million $ 2.39 million
Dec 24, 2024 $ 0.17
+12.65%
$ 170.05 million $ 1.85 million
Dec 23, 2024 $ 0.151
+10.26%
$ 150.94 million $ 1.64 million
Dec 22, 2024 $ 0.137
-1.71%
$ 136.89 million $ 1.7 million
Dec 21, 2024 $ 0.139
-0.42%
$ 139.27 million $ 1.62 million
Dec 20, 2024 $ 0.14
+5.30%
$ 139.85 million $ 1.31 million
Dec 19, 2024 $ 0.133
+1.51%
$ 132.77 million $ 898,685
Dec 18, 2024 $ 0.131
-5.34%
$ 130.81 million $ 979,133
Dec 17, 2024 $ 0.138
+0.38%
$ 138.19 million $ 1.09 million
Dec 16, 2024 $ 0.138
+0.95%
$ 137.66 million $ 1.11 million
Dec 15, 2024 $ 0.136
+2.18%
$ 136.38 million $ 970,845