SmartWorld Global Token Historical Data

SWGT Page 8
Download
Date Close Price change Market cap Trading volume
May 13, 2025 $ 0.101
+1.16%
$ 99.46 million $ 900,767
May 12, 2025 $ 0.1
-1.52%
$ 98.28 million $ 1.3 million
May 11, 2025 $ 0.102
+0.40%
$ 99.8 million $ 1.27 million
May 10, 2025 $ 0.101
+0.74%
$ 99.4 million $ 1.06 million
May 9, 2025 $ 0.101
-0.29%
$ 98.61 million $ 1.63 million
May 8, 2025 $ 0.101
+6.67%
$ 98.89 million $ 1.27 million
May 7, 2025 $ 0.0946
+0.91%
$ 92.71 million $ 1.13 million
May 6, 2025 $ 0.0937
+1.16%
$ 91.87 million $ 1.5 million
May 5, 2025 $ 0.0927
+0.43%
$ 90.83 million $ 1.17 million
May 4, 2025 $ 0.0923
-2.02%
$ 90.44 million $ 1.21 million
May 3, 2025 $ 0.0942
-0.07%
$ 92.3 million $ 1.21 million
May 2, 2025 $ 0.0943
-0.36%
$ 92.38 million $ 1.74 million
May 1, 2025 $ 0.0946
+2.60%
$ 92.72 million $ 1.42 million
Apr 30, 2025 $ 0.0922
-0.64%
$ 90.37 million $ 1.48 million
Apr 29, 2025 $ 0.0924
-0.44%
$ 90.55 million $ 345,985
Apr 28, 2025 $ 0.0928
+1.14%
$ 90.95 million $ 1.49 million
Apr 27, 2025 $ 0.0918
-0.19%
$ 89.94 million $ 1.62 million
Apr 26, 2025 $ 0.0919
-1.03%
$ 90.11 million $ 1.75 million
Apr 25, 2025 $ 0.0929
+1.12%
$ 91.04 million $ 1.71 million
Apr 24, 2025 $ 0.0919
-0.03%
$ 90.03 million $ 1.27 million
Apr 23, 2025 $ 0.0919
+0.39%
$ 90.05 million $ 1.58 million
Apr 22, 2025 $ 0.0916
+6.92%
$ 89.72 million $ 1.64 million
Apr 21, 2025 $ 0.0856
+2.72%
$ 83.91 million $ 1.49 million
Apr 20, 2025 $ 0.0834
-0.44%
$ 81.7 million $ 1.32 million
Apr 19, 2025 $ 0.0837
+0.88%
$ 82.05 million $ 1.58 million
Apr 18, 2025 $ 0.083
-0.08%
$ 81.34 million $ 1.52 million
Apr 17, 2025 $ 0.0831
+1.08%
$ 81.41 million $ 1.54 million
Apr 16, 2025 $ 0.0822
+0.43%
$ 80.54 million $ 1.66 million
Apr 15, 2025 $ 0.0818
-6.56%
$ 80.19 million $ 1.62 million
Apr 14, 2025 $ 0.0876
+1.67%
$ 85.81 million $ 1.16 million
Apr 13, 2025 $ 0.0861
-2.04%
$ 84.4 million $ 516,201
Apr 12, 2025 $ 0.0879
+2.93%
$ 86.15 million $ 491,944
Apr 11, 2025 $ 0.0854
+4.18%
$ 83.68 million $ 495,153
Apr 10, 2025 $ 0.082
-3.63%
$ 80.34 million $ 582,796
Apr 9, 2025 $ 0.0851
+8.15%
$ 83.37 million $ 719,347
Apr 8, 2025 $ 0.0787
-3.61%
$ 77.09 million $ 584,198
Apr 7, 2025 $ 0.0816
+1.81%
$ 79.97 million $ 792,211
Apr 6, 2025 $ 0.0802
-5.05%
$ 78.55 million $ 1.16 million
Apr 5, 2025 $ 0.0842
-0.79%
$ 82.53 million $ 1.42 million
Apr 4, 2025 $ 0.0849
+0.70%
$ 83.18 million $ 1.75 million
Apr 3, 2025 $ 0.0843
+0.38%
$ 82.6 million $ 910,792
Apr 2, 2025 $ 0.084
-4.47%
$ 82.29 million $ 1.04 million
Apr 1, 2025 $ 0.0879
+3.36%
$ 86.14 million $ 1.36 million
Mar 31, 2025 $ 0.0851
+0.17%
$ 83.44 million $ 1.33 million
Mar 30, 2025 $ 0.085
-0.24%
$ 83.3 million $ 1.01 million
Mar 29, 2025 $ 0.0852
-2.98%
$ 83.5 million $ 846,269
Mar 28, 2025 $ 0.0878
-2.49%
$ 86.06 million $ 917,616
Mar 27, 2025 $ 0.0901
-0.77%
$ 88.28 million $ 909,874
Mar 26, 2025 $ 0.0908
-0.84%
$ 88.97 million $ 827,954
Mar 25, 2025 $ 0.0916
+0.11%
$ 89.72 million $ 1.44 million