SmartWorld Global Token Historical Data

SWGT Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 2024 $ 0.133
+0.44%
$ 133.45 million $ 1.07 million
Dec 13, 2024 $ 0.133
+0.89%
$ 132.88 million $ 1.09 million
Dec 12, 2024 $ 0.132
-2.68%
$ 131.75 million $ 1.06 million
Dec 11, 2024 $ 0.135
+1.18%
$ 135.38 million $ 1.09 million
Dec 10, 2024 $ 0.134
-0.21%
$ 133.78 million $ 1.15 million
Dec 9, 2024 $ 0.134
-3.01%
$ 134.06 million $ 941,039
Dec 8, 2024 $ 0.138
-0.37%
$ 138.22 million $ 1.07 million
Dec 7, 2024 $ 0.139
+0.11%
$ 138.72 million $ 970,072
Dec 6, 2024 $ 0.139
+2.99%
$ 138.57 million $ 699,499
Dec 5, 2024 $ 0.135
-4.92%
$ 134.57 million $ 996,640
Dec 4, 2024 $ 0.141
-1.93%
$ 141.49 million $ 1 million
Dec 3, 2024 $ 0.144
+2.08%
$ 144.3 million $ 856,138
Dec 2, 2024 $ 0.141
+0.35%
$ 141.29 million $ 962,569
Dec 1, 2024 $ 0.141
+3.55%
$ 140.81 million $ 993,196
Nov 30, 2024 $ 0.136
-2.02%
$ 135.96 million $ 876,158
Nov 29, 2024 $ 0.139
+0.14%
$ 138.8 million $ 972,886
Nov 28, 2024 $ 0.139
-1.74%
$ 138.73 million $ 847,347
Nov 27, 2024 $ 0.141
-5.80%
$ 141.06 million $ 998,256
Nov 26, 2024 $ 0.15
+2.96%
$ 149.84 million $ 972,841
Nov 25, 2024 $ 0.146
-12.86%
$ 145.54 million $ 573,927
Nov 24, 2024 $ 0.167
+2.36%
$ 167.01 million $ 806,356
Nov 23, 2024 $ 0.163
+1.85%
$ 163.08 million $ 864,235
Nov 22, 2024 $ 0.16
+2.49%
$ 160.1 million $ 822,018
Nov 21, 2024 $ 0.156
-3.50%
$ 156.23 million $ 876,537
Nov 20, 2024 $ 0.162
-2.47%
$ 161.81 million $ 879,085
Nov 19, 2024 $ 0.166
-2.77%
$ 165.95 million $ 743,653
Nov 18, 2024 $ 0.171
-1.17%
$ 170.58 million $ 1.13 million
Nov 17, 2024 $ 0.173
-4.51%
$ 172.57 million $ 536,974
Nov 16, 2024 $ 0.181
-0.49%
$ 180.72 million $ 869,493
Nov 15, 2024 $ 0.182
+5.82%
$ 182.14 million $ 929,104
Nov 14, 2024 $ 0.174
-4.94%
$ 173.61 million $ 807,316
Nov 13, 2024 $ 0.183
-0.82%
$ 182.67 million $ 770,853
Nov 12, 2024 $ 0.184
-6.12%
$ 184.41 million $ 794,735
Nov 11, 2024 $ 0.196
-8.78%
$ 196.37 million $ 940,098
Nov 10, 2024 $ 0.216
-1.22%
$ 215.76 million $ 1.44 million
Nov 9, 2024 $ 0.218
+0.64%
$ 218.37 million $ 1.49 million
Nov 8, 2024 $ 0.217
+7.89%
$ 217.08 million $ 864,259
Nov 7, 2024 $ 0.201
+24.96%
$ 201.28 million $ 1.3 million
Nov 6, 2024 $ 0.161
+8.18%
$ 161.1 million $ 1.27 million
Nov 5, 2024 $ 0.149
+0.32%
$ 149.12 million $ 1.36 million
Nov 4, 2024 $ 0.149
-7.42%
$ 148.6 million $ 1.67 million