SmartWorld Global Token Historical Data

SWGT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 25, 2024 $ 0.188
-4.00%
$ 188.27 million $ 1.54 million
Oct 24, 2024 $ 0.196
+2.19%
$ 195.97 million $ 1.27 million
Oct 23, 2024 $ 0.192
-1.84%
$ 191.83 million $ 1.35 million
Oct 22, 2024 $ 0.195
+0.21%
$ 195.26 million $ 1.29 million
Oct 21, 2024 $ 0.195
-3.88%
$ 194.99 million $ 1.33 million
Oct 20, 2024 $ 0.203
+3.38%
$ 202.64 million $ 1.18 million
Oct 19, 2024 $ 0.196
-0.26%
$ 195.99 million $ 1.07 million
Oct 18, 2024 $ 0.196
+3.82%
$ 196.49 million $ 1.24 million
Oct 17, 2024 $ 0.189
-1.97%
$ 189.22 million $ 1.38 million
Oct 16, 2024 $ 0.193
-5.20%
$ 192.99 million $ 1.36 million
Oct 15, 2024 $ 0.204
-0.70%
$ 203.51 million $ 1.28 million
Oct 14, 2024 $ 0.205
+5.24%
$ 204.96 million $ 1.38 million
Oct 13, 2024 $ 0.195
-2.25%
$ 194.75 million $ 1.08 million
Oct 12, 2024 $ 0.199
+0.91%
$ 199.24 million $ 1.23 million
Oct 11, 2024 $ 0.197
+1.17%
$ 197.44 million $ 1.1 million
Oct 10, 2024 $ 0.195
+0.01%
$ 195.12 million $ 1.27 million
Oct 9, 2024 $ 0.195
-1.06%
$ 195.1 million $ 1.4 million
Oct 8, 2024 $ 0.197
-0.95%
$ 197.15 million $ 1.23 million
Oct 7, 2024 $ 0.199
-0.15%
$ 199.03 million $ 1.25 million
Oct 6, 2024 $ 0.199
+0.28%
$ 199.36 million $ 1.41 million
Oct 5, 2024 $ 0.199
+0.76%
$ 198.78 million $ 1.21 million
Oct 4, 2024 $ 0.197
-0.69%
$ 197.23 million $ 1.3 million
Oct 3, 2024 $ 0.199
-1.50%
$ 198.57 million $ 1.37 million
Oct 2, 2024 $ 0.202
+1.44%
$ 201.6 million $ 1.3 million
Oct 1, 2024 $ 0.2
+1.04%
$ 200.12 million $ 1.57 million
Sep 30, 2024 $ 0.198
-0.50%
$ 198.12 million $ 1.36 million
Sep 29, 2024 $ 0.199
+0.28%
$ 199.23 million $ 897,982
Sep 28, 2024 $ 0.199
-0.49%
$ 198.68 million $ 1.05 million
Sep 27, 2024 $ 0.2
+0.69%
$ 199.65 million $ 1.4 million
Sep 26, 2024 $ 0.198
+0.80%
$ 198.41 million $ 1.49 million
Sep 25, 2024 $ 0.197
-0.88%
$ 196.82 million $ 1.81 million
Sep 24, 2024 $ 0.198
-2.62%
$ 198.41 million $ 1.71 million
Sep 23, 2024 $ 0.204
-0.07%
$ 203.79 million $ 1.88 million
Sep 22, 2024 $ 0.204
-1.60%
$ 203.94 million $ 1.61 million
Sep 21, 2024 $ 0.207
-0.66%
$ 207.04 million $ 2.09 million
Sep 20, 2024 $ 0.208
+0.63%
$ 208.34 million $ 1.59 million
Sep 19, 2024 $ 0.207
+0.39%
$ 207.07 million $ 1.8 million
Sep 18, 2024 $ 0.206
-0.06%
$ 206.24 million $ 1.86 million
Sep 17, 2024 $ 0.206
+0.53%
$ 206.46 million $ 1.73 million
Sep 16, 2024 $ 0.205
-0.98%
$ 205.43 million $ 1.77 million
Sep 15, 2024 $ 0.207
+1.20%
$ 207.44 million $ 1.92 million
Sep 14, 2024 $ 0.205
-3.29%
$ 204.92 million $ 1.87 million
Sep 13, 2024 $ 0.212
+1.21%
$ 211.84 million $ 2.05 million
Sep 12, 2024 $ 0.209
+12.99%
$ 209 million $ 1.89 million
Sep 11, 2024 $ 0.187
-17.45%
$ 186.83 million $ 1.86 million
Sep 10, 2024 $ 0.226
-0.04%
$ 226.26 million $ 1.62 million
Sep 9, 2024 $ 0.226
-0.81%
$ 226.41 million $ 1.86 million
Sep 8, 2024 $ 0.228
-1.26%
$ 228.05 million $ 1.33 million
Sep 7, 2024 $ 0.231
+6.82%
$ 230.97 million $ 1.88 million
Sep 6, 2024 $ 0.216
-0.04%
$ 216.2 million $ 1.79 million