SmartWorld Global Token Historical Data

SWGT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0615
-2.53%
$ 60.17 million $ 1.16 million
Jun 30, 2025 $ 0.0631
-1.41%
$ 61.84 million $ 1.02 million
Jun 29, 2025 $ 0.064
+2.32%
$ 62.7 million $ 885,411
Jun 28, 2025 $ 0.0625
+0.64%
$ 61.28 million $ 981,323
Jun 27, 2025 $ 0.0621
-1.29%
$ 60.88 million $ 1.09 million
Jun 26, 2025 $ 0.0629
-1.43%
$ 61.68 million $ 947,213
Jun 25, 2025 $ 0.0639
+7.02%
$ 62.57 million $ 821,198
Jun 24, 2025 $ 0.0597
+0.39%
$ 58.5 million $ 895,426
Jun 23, 2025 $ 0.0595
+2.20%
$ 58.28 million $ 906,561
Jun 22, 2025 $ 0.0582
+0.61%
$ 57.02 million $ 1.15 million
Jun 21, 2025 $ 0.0578
-0.60%
$ 56.68 million $ 1.17 million
Jun 20, 2025 $ 0.0582
-1.55%
$ 57.01 million $ 1.17 million
Jun 19, 2025 $ 0.0591
-0.29%
$ 57.92 million $ 1.47 million
Jun 18, 2025 $ 0.0593
+0.31%
$ 58.09 million $ 1.3 million
Jun 17, 2025 $ 0.0591
-2.49%
$ 57.87 million $ 1.2 million
Jun 16, 2025 $ 0.0606
+1.85%
$ 59.36 million $ 1.29 million
Jun 15, 2025 $ 0.0595
-0.24%
$ 58.3 million $ 1.14 million
Jun 14, 2025 $ 0.0596
-0.24%
$ 58.44 million $ 1.42 million
Jun 13, 2025 $ 0.0598
+0.06%
$ 58.59 million $ 1.29 million
Jun 12, 2025 $ 0.0598
-2.49%
$ 58.56 million $ 1.23 million
Jun 11, 2025 $ 0.0613
-1.20%
$ 60.04 million $ 737,582
Jun 10, 2025 $ 0.062
+0.35%
$ 60.76 million $ 446,745
Jun 9, 2025 $ 0.0618
-2.01%
$ 60.56 million $ 640,539
Jun 8, 2025 $ 0.0631
-6.17%
$ 61.8 million $ 979,758
Jun 7, 2025 $ 0.0673
-1.97%
$ 65.96 million $ 851,084
Jun 6, 2025 $ 0.0687
+3.42%
$ 67.31 million $ 864,587
Jun 5, 2025 $ 0.0664
-12.19%
$ 65.07 million $ 751,815
Jun 4, 2025 $ 0.0756
-4.12%
$ 74.1 million $ 582,045
Jun 3, 2025 $ 0.0789
-3.60%
$ 77.28 million $ 579,288
Jun 2, 2025 $ 0.0818
-3.77%
$ 80.14 million $ 982,022
Jun 1, 2025 $ 0.085
+0.89%
$ 83.27 million $ 903,639
May 31, 2025 $ 0.0842
+0.27%
$ 82.54 million $ 807,742
May 30, 2025 $ 0.084
-1.56%
$ 82.32 million $ 789,111
May 29, 2025 $ 0.0854
-1.79%
$ 83.64 million $ 931,165
May 28, 2025 $ 0.0869
-1.35%
$ 85.17 million $ 1.13 million
May 27, 2025 $ 0.0881
+0.72%
$ 86.33 million $ 858,525
May 26, 2025 $ 0.0875
+0.66%
$ 85.7 million $ 709,964
May 25, 2025 $ 0.0869
+0.71%
$ 85.13 million $ 709,862
May 24, 2025 $ 0.0863
-0.03%
$ 84.57 million $ 797,619
May 23, 2025 $ 0.0862
-4.40%
$ 84.5 million $ 748,752
May 22, 2025 $ 0.0902
-1.70%
$ 88.37 million $ 677,317
May 21, 2025 $ 0.0917
+0.24%
$ 89.86 million $ 654,160
May 20, 2025 $ 0.0915
-8.75%
$ 89.65 million $ 855,557
May 19, 2025 $ 0.1
-2.18%
$ 98.24 million $ 771,003
May 18, 2025 $ 0.102
+1.79%
$ 100.43 million $ 635,453
May 17, 2025 $ 0.101
-0.52%
$ 98.66 million $ 619,878
May 16, 2025 $ 0.101
+0.24%
$ 99.18 million $ 1.07 million
May 15, 2025 $ 0.101
-0.15%
$ 98.94 million $ 1.37 million
May 14, 2025 $ 0.101
-0.47%
$ 99 million $ 1.4 million
May 13, 2025 $ 0.101
+1.16%
$ 99.46 million $ 900,767