SmartWorld Global Token Historical Data

SWGT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $0.0854
+4.18%
$83.68 million $495,153
Apr 10, 2025 $0.082
-3.63%
$80.34 million $582,796
Apr 9, 2025 $0.0851
+8.15%
$83.37 million $719,347
Apr 8, 2025 $0.0787
-3.61%
$77.09 million $584,198
Apr 7, 2025 $0.0816
+1.81%
$79.97 million $792,211
Apr 6, 2025 $0.0802
-5.05%
$78.55 million $1.16 million
Apr 5, 2025 $0.0842
-0.79%
$82.53 million $1.42 million
Apr 4, 2025 $0.0849
+0.70%
$83.18 million $1.75 million
Apr 3, 2025 $0.0843
+0.38%
$82.6 million $910,792
Apr 2, 2025 $0.084
-4.47%
$82.29 million $1.04 million
Apr 1, 2025 $0.0879
+3.36%
$86.14 million $1.36 million
Mar 31, 2025 $0.0851
+0.17%
$83.44 million $1.33 million
Mar 30, 2025 $0.085
-0.24%
$83.3 million $1.01 million
Mar 29, 2025 $0.0852
-2.98%
$83.5 million $846,269
Mar 28, 2025 $0.0878
-2.49%
$86.06 million $917,616
Mar 27, 2025 $0.0901
-0.77%
$88.28 million $909,874
Mar 26, 2025 $0.0908
-0.84%
$88.97 million $827,954
Mar 25, 2025 $0.0916
+0.11%
$89.72 million $1.44 million
Mar 24, 2025 $0.0914
+0.30%
$89.59 million $1.26 million
Mar 23, 2025 $0.0911
+2.70%
$89.3 million $1.12 million
Mar 22, 2025 $0.0887
-0.13%
$86.92 million $1.03 million
Mar 21, 2025 $0.0888
+0.29%
$87.04 million $1.05 million
Mar 20, 2025 $0.0886
-4.10%
$86.8 million $950,829
Mar 19, 2025 $0.0924
+4.79%
$90.57 million $1.35 million
Mar 18, 2025 $0.0882
-2.59%
$86.42 million $1.66 million
Mar 17, 2025 $0.0905
+1.66%
$88.72 million $1.65 million
Mar 16, 2025 $0.0891
-2.24%
$87.27 million $1.64 million
Mar 15, 2025 $0.0911
+0.25%
$89.27 million $1.46 million
Mar 14, 2025 $0.0912
+3.61%
$89.36 million $1.4 million
Mar 13, 2025 $0.088
-3.41%
$86.24 million $1.43 million
Mar 12, 2025 $0.0911
+1.35%
$89.3 million $1.25 million
Mar 11, 2025 $0.0902
+5.80%
$88.36 million $1.71 million
Mar 10, 2025 $0.0854
-1.55%
$83.69 million $1.42 million
Mar 9, 2025 $0.0868
-7.04%
$85.02 million $1.7 million
Mar 8, 2025 $0.0933
-1.18%
$91.46 million $1.64 million
Mar 7, 2025 $0.0945
-4.84%
$92.56 million $1.53 million
Mar 6, 2025 $0.0993
-2.13%
$97.33 million $1.76 million
Mar 5, 2025 $0.101
+4.20%
$99.45 million $1.7 million
Mar 4, 2025 $0.0974
-1.46%
$95.43 million $1.68 million
Mar 3, 2025 $0.0988
-0.39%
$96.86 million $1.64 million
Mar 2, 2025 $0.0992
-5.73%
$97.24 million $1.66 million
Mar 1, 2025 $0.105
+1.69%
$103.15 million $1.61 million
Feb 28, 2025 $0.104
+3.29%
$101.45 million $1.44 million
Feb 27, 2025 $0.1
+1.31%
$98.22 million $1.43 million
Feb 26, 2025 $0.0989
-5.26%
$96.95 million $1.7 million
Feb 25, 2025 $0.105
-4.70%
$102.57 million $1.6 million
Feb 24, 2025 $0.109
-7.14%
$106.59 million $1.6 million
Feb 23, 2025 $0.117
-18.13%
$114.79 million $1.7 million
Feb 22, 2025 $0.143
+1.30%
$140.21 million $1.51 million
Feb 21, 2025 $0.141
-5.48%
$138.42 million $1.65 million