SmartWorld Global Token Historical Data

SWGT Page 15
Download
Date Close Price change Market cap Trading volume
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
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