SmartWorld Global Token Historical Data

SWGT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $0.021
-4.10%
$15.75 million $437,870
Dec 16, 2025 $0.0219
+1.46%
$16.42 million $262,537
Dec 15, 2025 $0.0216
-3.94%
$16.27 million $208,842
Dec 14, 2025 $0.0224
-1.18%
$16.9 million $238,326
Dec 13, 2025 $0.0227
+0.86%
$17.05 million $164,456
Dec 12, 2025 $0.0225
-5.25%
$16.9 million $262,614
Dec 11, 2025 $0.0237
-2.85%
$17.84 million $242,723
Dec 10, 2025 $0.0244
+0.21%
$18.36 million $209,234
Dec 9, 2025 $0.0244
+3.30%
$18.33 million $256,331
Dec 8, 2025 $0.0236
+0.22%
$17.74 million $264,159
Dec 7, 2025 $0.0235
+0.27%
$17.61 million $260,094
Dec 6, 2025 $0.0234
+0.16%
$17.61 million $164,508
Dec 5, 2025 $0.0234
-3.31%
$17.61 million $246,557
Dec 4, 2025 $0.0242
-1.53%
$18.15 million $265,444
Dec 3, 2025 $0.0245
+0.97%
$18.41 million $262,366
Dec 2, 2025 $0.0243
+5.05%
$18.23 million $260,273
Dec 1, 2025 $0.0231
-6.85%
$17.36 million $227,804
Nov 30, 2025 $0.0251
+11.66%
$18.66 million $281,586
Nov 29, 2025 $0.0225
-7.01%
$16.9 million $271,610
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