SmartWorld Global Token Historical Data

SWGT Page 12
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $0.149
+0.28%
$146.45 million $1.63 million
Feb 19, 2025 $0.149
-1.74%
$146.08 million $1.26 million
Feb 18, 2025 $0.152
+0.74%
$148.67 million $1.49 million
Feb 17, 2025 $0.151
-7.21%
$147.57 million $1.21 million
Feb 16, 2025 $0.162
-8.26%
$158.94 million $1.36 million
Feb 15, 2025 $0.177
-0.21%
$173.25 million $1.31 million
Feb 14, 2025 $0.177
-18.48%
$173.63 million $1.38 million
Feb 13, 2025 $0.217
-9.29%
$213 million $1.49 million
Feb 12, 2025 $0.24
+1.06%
$234.79 million $1.96 million
Feb 11, 2025 $0.237
-4.23%
$232.33 million $2.09 million
Feb 10, 2025 $0.248
+8.44%
$242.59 million $1.93 million
Feb 9, 2025 $0.228
+0.00%
$223.67 million $1.45 million
Feb 8, 2025 $0.228
-0.20%
$228.24 million $1.81 million
Feb 7, 2025 $0.229
-0.03%
$228.7 million $2.1 million
Feb 6, 2025 $0.229
-0.16%
$228.76 million $1.84 million
Feb 5, 2025 $0.229
-1.15%
$229.11 million $2.25 million
Feb 4, 2025 $0.232
-3.82%
$231.69 million $2.08 million
Feb 3, 2025 $0.241
+5.38%
$240.9 million $1.24 million
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