SmartWorld Global Token Historical Data

SWGT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.0243
+0.85%
$ 18.13 million $ 256,363
Nov 27, 2025 $ 0.024
-2.48%
$ 18.08 million $ 236,085
Nov 26, 2025 $ 0.0245
-1.47%
$ 18.47 million $ 218,071
Nov 25, 2025 $ 0.0246
-0.42%
$ 18.65 million $ 219,819
Nov 24, 2025 $ 0.0247
+6.17%
$ 18.55 million $ 195,626
Nov 23, 2025 $ 0.0233
+1.38%
$ 17.49 million $ 240,897
Nov 22, 2025 $ 0.023
+1.75%
$ 17.27 million $ 190,057
Nov 21, 2025 $ 0.0226
-3.56%
$ 17.01 million $ 238,119
Nov 20, 2025 $ 0.0238
-2.52%
$ 17.58 million $ 222,855
Nov 19, 2025 $ 0.0244
-4.03%
$ 18.35 million $ 201,054
Nov 18, 2025 $ 0.0254
+5.32%
$ 19.11 million $ 195,588
Nov 17, 2025 $ 0.0241
-7.33%
$ 18.14 million $ 229,944
Nov 16, 2025 $ 0.0261
-7.43%
$ 19.58 million $ 206,729
Nov 15, 2025 $ 0.0281
-4.25%
$ 21.16 million $ 232,577
Nov 14, 2025 $ 0.0299
-5.40%
$ 22.06 million $ 238,822
Nov 13, 2025 $ 0.0315
-7.85%
$ 23.72 million $ 276,518
Nov 12, 2025 $ 0.034
-0.75%
$ 25.72 million $ 267,238
Nov 11, 2025 $ 0.0343
-3.45%
$ 25.77 million $ 234,829
Nov 10, 2025 $ 0.0355
+0.22%
$ 26.69 million $ 266,001
Nov 9, 2025 $ 0.0354
+5.89%
$ 26.64 million $ 265,084
Nov 8, 2025 $ 0.0335
-1.54%
$ 25.15 million $ 280,386
Nov 7, 2025 $ 0.034
+6.03%
$ 25.55 million $ 259,586
Nov 6, 2025 $ 0.0321
-3.42%
$ 24.1 million $ 273,597
Nov 5, 2025 $ 0.0332
+9.87%
$ 24.92 million $ 259,033
Nov 4, 2025 $ 0.0302
-7.49%
$ 22.68 million $ 247,476
Nov 3, 2025 $ 0.0326
-2.15%
$ 24.52 million $ 208,232
Nov 2, 2025 $ 0.0333
+0.54%
$ 25.06 million $ 271,795
Nov 1, 2025 $ 0.0332
-0.22%
$ 24.91 million $ 253,586
Oct 31, 2025 $ 0.0333
-5.46%
$ 24.97 million $ 245,076
Oct 30, 2025 $ 0.0351
-5.57%
$ 26.49 million $ 236,273
Oct 29, 2025 $ 0.0371
-3.00%
$ 27.9 million $ 250,523
Oct 28, 2025 $ 0.0383
-4.17%
$ 28.76 million $ 233,885
Oct 27, 2025 $ 0.0399
-1.03%
$ 29.95 million $ 178,151
Oct 26, 2025 $ 0.0402
+0.12%
$ 30.22 million $ 117,919
Oct 25, 2025 $ 0.0402
-0.44%
$ 30.19 million $ 138,990
Oct 24, 2025 $ 0.0404
-0.82%
$ 30.32 million $ 176,875
Oct 23, 2025 $ 0.0407
-3.81%
$ 30.57 million $ 288,713
Oct 22, 2025 $ 0.0419
-3.86%
$ 31.76 million $ 291,648
Oct 21, 2025 $ 0.044
-1.82%
$ 32.71 million $ 292,818
Oct 20, 2025 $ 0.0449
-4.70%
$ 33.7 million $ 268,458
Oct 19, 2025 $ 0.0476
+1.61%
$ 35.37 million $ 329,569
Oct 18, 2025 $ 0.0468
-1.03%
$ 35.19 million $ 303,274
Oct 17, 2025 $ 0.0474
-1.10%
$ 35.55 million $ 347,151
Oct 16, 2025 $ 0.0476
-5.71%
$ 35.98 million $ 345,994
Oct 15, 2025 $ 0.0504
-7.64%
$ 37.9 million $ 373,848
Oct 14, 2025 $ 0.0546
-0.76%
$ 41.03 million $ 390,227
Oct 13, 2025 $ 0.055
-1.61%
$ 41.35 million $ 359,570
Oct 12, 2025 $ 0.0559
+11.85%
$ 42.02 million $ 401,896
Oct 11, 2025 $ 0.05
+5.42%
$ 37.57 million $ 351,148
Oct 10, 2025 $ 0.0474
-14.86%
$ 35.64 million $ 431,564