SmartWorld Global Token Historical Data

SWGT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.0793
+10.81%
$ 77.13 million $ 327,900
Aug 19, 2025 $ 0.0725
+2.60%
$ 70.09 million $ 374,793
Aug 18, 2025 $ 0.0706
-0.91%
$ 69.21 million $ 342,254
Aug 17, 2025 $ 0.0713
-2.39%
$ 69.88 million $ 338,152
Aug 16, 2025 $ 0.073
-1.05%
$ 71.59 million $ 269,121
Aug 15, 2025 $ 0.0738
-1.76%
$ 72.35 million $ 339,317
Aug 14, 2025 $ 0.0751
-7.44%
$ 73.62 million $ 306,908
Aug 13, 2025 $ 0.0811
-2.33%
$ 79.52 million $ 665,430
Aug 12, 2025 $ 0.0831
+9.26%
$ 81.42 million $ 611,115
Aug 11, 2025 $ 0.076
-0.70%
$ 74.52 million $ 542,983
Aug 10, 2025 $ 0.0766
-1.99%
$ 75.05 million $ 525,625
Aug 9, 2025 $ 0.0782
+6.17%
$ 76.56 million $ 499,100
Aug 8, 2025 $ 0.0736
+9.17%
$ 72.14 million $ 523,747
Aug 7, 2025 $ 0.0674
+5.09%
$ 66.07 million $ 665,632
Aug 6, 2025 $ 0.0642
+0.70%
$ 62.89 million $ 851,158
Aug 5, 2025 $ 0.0637
-2.68%
$ 62.47 million $ 756,014
Aug 4, 2025 $ 0.0655
+6.23%
$ 64.18 million $ 894,099
Aug 3, 2025 $ 0.0615
+2.66%
$ 60.42 million $ 960,161
Aug 2, 2025 $ 0.06
-3.81%
$ 58.72 million $ 739,679
Aug 1, 2025 $ 0.0624
-6.05%
$ 61.11 million $ 777,818
Jul 31, 2025 $ 0.0664
-3.83%
$ 65.06 million $ 920,790
Jul 30, 2025 $ 0.069
-0.59%
$ 67.65 million $ 666,920
Jul 29, 2025 $ 0.0694
-4.98%
$ 68.05 million $ 911,942
Jul 28, 2025 $ 0.0731
-3.53%
$ 71.62 million $ 875,232
Jul 27, 2025 $ 0.0758
+0.76%
$ 74.24 million $ 984,528
Jul 26, 2025 $ 0.0752
+0.73%
$ 73.68 million $ 878,739
Jul 25, 2025 $ 0.0747
+0.14%
$ 73.16 million $ 792,377
Jul 24, 2025 $ 0.0745
-3.54%
$ 73.03 million $ 737,885
Jul 23, 2025 $ 0.0773
-6.85%
$ 75.71 million $ 664,707
Jul 22, 2025 $ 0.0829
+0.13%
$ 81.27 million $ 857,254
Jul 21, 2025 $ 0.0828
+8.81%
$ 81.17 million $ 802,365
Jul 20, 2025 $ 0.0761
-2.59%
$ 74.6 million $ 686,182
Jul 19, 2025 $ 0.0781
+0.82%
$ 76.58 million $ 535,645
Jul 18, 2025 $ 0.0775
-0.09%
$ 75.95 million $ 936,470
Jul 17, 2025 $ 0.0776
-6.01%
$ 76.02 million $ 758,740
Jul 16, 2025 $ 0.0826
+8.87%
$ 80.94 million $ 803,266
Jul 15, 2025 $ 0.0759
+11.12%
$ 74.35 million $ 737,074
Jul 14, 2025 $ 0.0683
-3.00%
$ 66.9 million $ 609,560
Jul 13, 2025 $ 0.0704
+0.87%
$ 68.99 million $ 616,942
Jul 12, 2025 $ 0.0698
-0.73%
$ 68.39 million $ 1.14 million
Jul 11, 2025 $ 0.0703
+0.28%
$ 68.89 million $ 927,985
Jul 10, 2025 $ 0.0683
+1.47%
$ 66.96 million $ 1.12 million
Jul 9, 2025 $ 0.0673
+6.49%
$ 65.93 million $ 1.34 million
Jul 8, 2025 $ 0.0632
+2.37%
$ 61.9 million $ 1.11 million
Jul 7, 2025 $ 0.0617
-3.36%
$ 60.46 million $ 1.18 million
Jul 6, 2025 $ 0.0639
+0.88%
$ 62.57 million $ 1.16 million
Jul 5, 2025 $ 0.0633
-0.03%
$ 62.03 million $ 1.29 million
Jul 4, 2025 $ 0.0633
-2.76%
$ 62.05 million $ 1.16 million
Jul 3, 2025 $ 0.0651
+0.71%
$ 63.81 million $ 1.02 million
Jul 2, 2025 $ 0.0647
+5.29%
$ 63.36 million $ 890,365