SmartWorld Global Token Historical Data

SWGT Page 13
Download
Date Close Price change Market cap Trading volume
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
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