SmartWorld Global Token Historical Data

SWGT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 0.0914
+0.30%
$ 89.59 million $ 1.26 million
Mar 23, 2025 $ 0.0911
+2.70%
$ 89.3 million $ 1.12 million
Mar 22, 2025 $ 0.0887
-0.13%
$ 86.92 million $ 1.03 million
Mar 21, 2025 $ 0.0888
+0.29%
$ 87.04 million $ 1.05 million
Mar 20, 2025 $ 0.0886
-4.10%
$ 86.8 million $ 950,829
Mar 19, 2025 $ 0.0924
+4.79%
$ 90.57 million $ 1.35 million
Mar 18, 2025 $ 0.0882
-2.59%
$ 86.42 million $ 1.66 million
Mar 17, 2025 $ 0.0905
+1.66%
$ 88.72 million $ 1.65 million
Mar 16, 2025 $ 0.0891
-2.24%
$ 87.27 million $ 1.64 million
Mar 15, 2025 $ 0.0911
+0.25%
$ 89.27 million $ 1.46 million
Mar 14, 2025 $ 0.0912
+3.61%
$ 89.36 million $ 1.4 million
Mar 13, 2025 $ 0.088
-3.41%
$ 86.24 million $ 1.43 million
Mar 12, 2025 $ 0.0911
+1.35%
$ 89.3 million $ 1.25 million
Mar 11, 2025 $ 0.0902
+5.80%
$ 88.36 million $ 1.71 million
Mar 10, 2025 $ 0.0854
-1.55%
$ 83.69 million $ 1.42 million
Mar 9, 2025 $ 0.0868
-7.04%
$ 85.02 million $ 1.7 million
Mar 8, 2025 $ 0.0933
-1.18%
$ 91.46 million $ 1.64 million
Mar 7, 2025 $ 0.0945
-4.84%
$ 92.56 million $ 1.53 million
Mar 6, 2025 $ 0.0993
-2.13%
$ 97.33 million $ 1.76 million
Mar 5, 2025 $ 0.101
+4.20%
$ 99.45 million $ 1.7 million
Mar 4, 2025 $ 0.0974
-1.46%
$ 95.43 million $ 1.68 million
Mar 3, 2025 $ 0.0988
-0.39%
$ 96.86 million $ 1.64 million
Mar 2, 2025 $ 0.0992
-5.73%
$ 97.24 million $ 1.66 million
Mar 1, 2025 $ 0.105
+1.69%
$ 103.15 million $ 1.61 million
Feb 28, 2025 $ 0.104
+3.29%
$ 101.45 million $ 1.44 million
Feb 27, 2025 $ 0.1
+1.31%
$ 98.22 million $ 1.43 million
Feb 26, 2025 $ 0.0989
-5.26%
$ 96.95 million $ 1.7 million
Feb 25, 2025 $ 0.105
-4.70%
$ 102.57 million $ 1.6 million
Feb 24, 2025 $ 0.109
-7.14%
$ 106.59 million $ 1.6 million
Feb 23, 2025 $ 0.117
-18.13%
$ 114.79 million $ 1.7 million
Feb 22, 2025 $ 0.143
+1.30%
$ 140.21 million $ 1.51 million
Feb 21, 2025 $ 0.141
-5.48%
$ 138.42 million $ 1.65 million
Feb 20, 2025 $ 0.149
+0.28%
$ 146.45 million $ 1.63 million
Feb 19, 2025 $ 0.149
-1.74%
$ 146.08 million $ 1.26 million
Feb 18, 2025 $ 0.152
+0.74%
$ 148.67 million $ 1.49 million
Feb 17, 2025 $ 0.151
-7.21%
$ 147.57 million $ 1.21 million
Feb 16, 2025 $ 0.162
-8.26%
$ 158.94 million $ 1.36 million
Feb 15, 2025 $ 0.177
-0.21%
$ 173.25 million $ 1.31 million
Feb 14, 2025 $ 0.177
-18.48%
$ 173.63 million $ 1.38 million
Feb 13, 2025 $ 0.217
-9.29%
$ 213 million $ 1.49 million
Feb 12, 2025 $ 0.24
+1.06%
$ 234.79 million $ 1.96 million
Feb 11, 2025 $ 0.237
-4.23%
$ 232.33 million $ 2.09 million
Feb 10, 2025 $ 0.248
+8.44%
$ 242.59 million $ 1.93 million
Feb 9, 2025 $ 0.228
+0.00%
$ 223.67 million $ 1.45 million
Feb 8, 2025 $ 0.228
-0.20%
$ 228.24 million $ 1.81 million
Feb 7, 2025 $ 0.229
-0.03%
$ 228.7 million $ 2.1 million
Feb 6, 2025 $ 0.229
-0.16%
$ 228.76 million $ 1.84 million
Feb 5, 2025 $ 0.229
-1.15%
$ 229.11 million $ 2.25 million
Feb 4, 2025 $ 0.232
-3.82%
$ 231.69 million $ 2.08 million
Feb 3, 2025 $ 0.241
+5.38%
$ 240.9 million $ 1.24 million