SmartWorld Global Token Historical Data

SWGT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.0557
-2.51%
$ 41.87 million $ 444,072
Oct 8, 2025 $ 0.0572
+4.29%
$ 43.02 million $ 460,957
Oct 7, 2025 $ 0.0548
-6.48%
$ 41.17 million $ 466,968
Oct 6, 2025 $ 0.0586
+2.48%
$ 44 million $ 818,117
Oct 5, 2025 $ 0.0572
+0.86%
$ 42.9 million $ 443,841
Oct 4, 2025 $ 0.0567
-7.79%
$ 42.62 million $ 474,987
Oct 3, 2025 $ 0.0615
-2.05%
$ 46.21 million $ 878,486
Oct 2, 2025 $ 0.0628
+9.69%
$ 47.19 million $ 542,314
Oct 1, 2025 $ 0.0568
+3.97%
$ 43.05 million $ 899,170
Sep 30, 2025 $ 0.0546
-2.04%
$ 41.08 million $ 945,181
Sep 29, 2025 $ 0.0557
+1.94%
$ 41.86 million $ 1 million
Sep 28, 2025 $ 0.0548
-3.05%
$ 53.54 million $ 799,274
Sep 27, 2025 $ 0.0565
+0.44%
$ 55.36 million $ 938,118
Sep 26, 2025 $ 0.0562
-0.77%
$ 55.11 million $ 493,100
Sep 25, 2025 $ 0.0571
-4.24%
$ 55.49 million $ 456,713
Sep 24, 2025 $ 0.0597
-0.43%
$ 58.41 million $ 1.03 million
Sep 23, 2025 $ 0.0599
-0.51%
$ 58.73 million $ 514,806
Sep 22, 2025 $ 0.0602
-7.00%
$ 59 million $ 474,408
Sep 21, 2025 $ 0.0649
-2.14%
$ 63.47 million $ 500,600
Sep 20, 2025 $ 0.0664
+1.65%
$ 65.01 million $ 518,981
Sep 19, 2025 $ 0.0655
-3.14%
$ 64.05 million $ 493,697
Sep 18, 2025 $ 0.0678
+0.86%
$ 66.32 million $ 474,230
Sep 17, 2025 $ 0.0682
+1.46%
$ 65.89 million $ 943,976
Sep 16, 2025 $ 0.0682
-0.03%
$ 65.88 million $ 854,901
Sep 15, 2025 $ 0.0682
-0.21%
$ 66.85 million $ 494,393
Sep 14, 2025 $ 0.0684
-2.38%
$ 66.93 million $ 450,106
Sep 13, 2025 $ 0.0701
-3.18%
$ 68.68 million $ 432,358
Sep 12, 2025 $ 0.0724
+1.81%
$ 70.91 million $ 421,917
Sep 11, 2025 $ 0.0711
+1.59%
$ 69.65 million $ 431,709
Sep 10, 2025 $ 0.07
+1.92%
$ 68.56 million $ 339,465
Sep 9, 2025 $ 0.0687
-3.96%
$ 67.33 million $ 308,942
Sep 8, 2025 $ 0.0715
-5.75%
$ 70.11 million $ 336,352
Sep 7, 2025 $ 0.0759
+0.00%
$ 74.42 million $ 371,039
Sep 6, 2025 $ 0.0759
+1.33%
$ 74.41 million $ 319,190
Sep 5, 2025 $ 0.075
+3.96%
$ 73.4 million $ 377,745
Sep 4, 2025 $ 0.0742
-20.47%
$ 70.58 million $ 504,182
Sep 3, 2025 $ 0.0939
-2.51%
$ 91.44 million $ 392,597
Sep 2, 2025 $ 0.0962
+17.55%
$ 94.31 million $ 365,409
Sep 1, 2025 $ 0.0818
+0.95%
$ 80.05 million $ 382,718
Aug 31, 2025 $ 0.0819
-1.14%
$ 79.44 million $ 341,809
Aug 30, 2025 $ 0.0827
-2.73%
$ 81.2 million $ 319,839
Aug 29, 2025 $ 0.0851
-1.02%
$ 83.35 million $ 383,001
Aug 28, 2025 $ 0.0859
+4.07%
$ 84.18 million $ 321,743
Aug 27, 2025 $ 0.0827
-8.22%
$ 80.92 million $ 338,385
Aug 26, 2025 $ 0.0905
+8.38%
$ 88.33 million $ 390,334
Aug 25, 2025 $ 0.083
+1.03%
$ 81.87 million $ 322,875
Aug 24, 2025 $ 0.082
+0.94%
$ 80.51 million $ 246,249
Aug 23, 2025 $ 0.0806
-7.79%
$ 79.66 million $ 291,261
Aug 22, 2025 $ 0.0872
+3.65%
$ 85.67 million $ 322,912
Aug 21, 2025 $ 0.0831
+5.62%
$ 82.46 million $ 343,837