SmartWorld Global Token Historical Data

SWGT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 5, 2024 $ 0.216
-1.01%
$ 216.21 million $ 1.56 million
Sep 4, 2024 $ 0.219
-1.54%
$ 218.51 million $ 1.61 million
Sep 3, 2024 $ 0.222
+0.60%
$ 221.88 million $ 1.49 million
Sep 2, 2024 $ 0.221
-0.23%
$ 220.55 million $ 1.57 million
Sep 1, 2024 $ 0.221
-1.22%
$ 220.96 million $ 1.32 million
Aug 31, 2024 $ 0.224
-1.98%
$ 223.74 million $ 2.15 million
Aug 30, 2024 $ 0.227
-0.75%
$ 227.5 million $ 2.2 million
Aug 29, 2024 $ 0.229
-1.14%
$ 229.03 million $ 2.4 million
Aug 28, 2024 $ 0.231
-6.33%
$ 230.81 million $ 2.43 million
Aug 27, 2024 $ 0.246
-7.04%
$ 246.41 million $ 2.34 million
Aug 26, 2024 $ 0.265
-3.86%
$ 265.05 million $ 2.44 million
Aug 25, 2024 $ 0.276
-4.60%
$ 275.66 million $ 2.51 million
Aug 24, 2024 $ 0.289
+10.48%
$ 288.94 million $ 2.62 million
Aug 23, 2024 $ 0.262
+11.57%
$ 261.52 million $ 2.69 million
Aug 22, 2024 $ 0.234
-11.29%
$ 234.45 million $ 2.26 million
Aug 21, 2024 $ 0.264
+18.75%
$ 264.24 million $ 2.17 million
Aug 20, 2024 $ 0.222
-21.18%
$ 222.11 million $ 2.27 million
Aug 19, 2024 $ 0.282
-4.19%
$ 281.74 million $ 2.44 million
Aug 18, 2024 $ 0.294
-1.65%
$ 294.05 million $ 2.42 million
Aug 17, 2024 $ 0.299
-5.93%
$ 298.99 million $ 2.16 million
Aug 16, 2024 $ 0.318
-29.70%
$ 317.51 million $ 1.83 million
Aug 15, 2024 $ 0.447
+5.99%
$ 447.19 million $ 2.06 million
Aug 14, 2024 $ 0.422
+2.03%
$ 421.95 million $ 1.96 million
Aug 13, 2024 $ 0.413
-10.03%
$ 413.47 million $ 2.42 million
Aug 12, 2024 $ 0.46
+4.95%
$ 459.57 million $ 1.8 million
Aug 11, 2024 $ 0.438
+1.76%
$ 437.7 million $ 1.45 million
Aug 10, 2024 $ 0.43
+6.18%
$ 430.11 million $ 1.45 million
Aug 9, 2024 $ 0.405
+0.96%
$ 405.07 million $ 1.3 million
Aug 8, 2024 $ 0.401
-0.14%
$ 401.15 million $ 1.33 million
Aug 7, 2024 $ 0.402
+1.86%
$ 401.71 million $ 1.31 million
Aug 6, 2024 $ 0.394
-7.91%
$ 394.4 million $ 1.47 million
Aug 5, 2024 $ 0.428
+4.41%
$ 428.29 million $ 852,178
Aug 4, 2024 $ 0.41
-3.33%
$ 410.06 million $ 847,851
Aug 3, 2024 $ 0.424
+7.16%
$ 423.79 million $ 936,818
Aug 2, 2024 $ 0.396
-1.03%
$ 395.54 million $ 839,128
Aug 1, 2024 $ 0.4
+1.16%
$ 399.73 million $ 827,640
Jul 31, 2024 $ 0.395
-0.58%
$ 395.18 million $ 834,004
Jul 30, 2024 $ 0.396
+1.15%
$ 396.19 million $ 935,659
Jul 29, 2024 $ 0.391
-9.56%
$ 391.18 million $ 919,990
Jul 28, 2024 $ 0.435
-7.54%
$ 435.04 million $ 1.23 million
Jul 27, 2024 $ 0.47
+25.50%
$ 469.74 million $ 1.6 million
Jul 26, 2024 $ 0.37
+32.22%
$ 369.9 million $ 253,659
Jul 25, 2024 $ 0.28
+2.96%
$ 279.82 million $ 1.35 million
Jul 24, 2024 $ 0.272
-3.21%
$ 271.87 million $ 1.39 million
Jul 23, 2024 $ 0.281
+3.54%
$ 280.82 million $ 1.39 million
Jul 22, 2024 $ 0.271
-8.64%
$ 271.25 million $ 1.4 million
Jul 21, 2024 $ 0.297
-10.41%
$ 296.96 million $ 1.37 million
Jul 20, 2024 $ 0.331
+15.63%
$ 331.4 million $ 1.32 million
Jul 19, 2024 $ 0.36
-11.02%
$ 360.2 million $ 520,201
Jul 18, 2024 $ 0.407
+0.62%
$ 407.39 million $ 1.46 million