SmartWorld Global Token Historical Data

SWGT
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.00936
-4.58%
$ 7.19 million $ 1.87 million
Apr 13 $ 0.0102
-3.04%
$ 7.37 million $ 1.91 million
Apr 6 $ 0.0112
+0.54%
$ 7.89 million $ 1.92 million
Mar 30 $ 0.0109
+0.97%
$ 8.34 million $ 1.85 million
Mar 23 $ 0.0109
-14.89%
$ 8.14 million $ 1.88 million
Mar 16 $ 0.0128
-26.62%
$ 9.61 million $ 2.21 million
Mar 9 $ 0.0174
+9.19%
$ 13.09 million $ 2.41 million
Mar 2 $ 0.0162
+5.66%
$ 11.99 million $ 2.04 million
Feb 23 $ 0.0154
-7.71%
$ 11.55 million $ 2.38 million
Feb 16 $ 0.0168
-0.73%
$ 12.51 million $ 2.06 million
Feb 9 $ 0.0179
+1.68%
$ 12.71 million $ 2.01 million
Feb 2 $ 0.0176
+9.19%
$ 13.26 million $ 2.07 million
Jan 26 $ 0.0175
+2.39%
$ 12.13 million $ 1.93 million
Jan 19 $ 0.018
+1.89%
$ 12.87 million $ 2.03 million
Jan 12 $ 0.0177
+4.30%
$ 13.25 million $ 2.05 million
Jan 5 $ 0.0168
-10.19%
$ 12.78 million $ 2.07 million
Dec 29 $ 0.02
-3.91%
$ 14.08 million $ 2.04 million
Dec 22 $ 0.0207
-6.26%
$ 15.64 million $ 1.82 million
Dec 15 $ 0.022
-2.21%
$ 16.63 million $ 1.98 million
Dec 8 $ 0.0227
-3.69%
$ 16.9 million $ 1.4 million
Dec 1 $ 0.0234
-5.63%
$ 17.61 million $ 1.43 million
Nov 24 $ 0.0225
-3.39%
$ 18.66 million $ 1.4 million
Nov 17 $ 0.023
-11.58%
$ 17.49 million $ 1.28 million
Nov 10 $ 0.0281
-20.70%
$ 19.58 million $ 1.52 million
Nov 3 $ 0.0335
+0.38%
$ 26.64 million $ 1.53 million
Oct 27 $ 0.0332
-17.68%
$ 25.06 million $ 1.4 million
Oct 20 $ 0.0402
-14.66%
$ 30.22 million $ 1.46 million
Oct 13 $ 0.0468
-16.24%
$ 35.37 million $ 2.12 million
Oct 6 $ 0.05
-12.58%
$ 42.02 million $ 2.97 million
Sep 29 $ 0.0567
+3.76%
$ 42.9 million $ 4.74 million
Sep 22 $ 0.0565
-12.79%
$ 53.54 million $ 3.91 million
Sep 15 $ 0.0664
-2.78%
$ 63.47 million $ 3.78 million
Sep 8 $ 0.0701
-7.67%
$ 66.93 million $ 2.27 million
Sep 1 $ 0.0759
-6.30%
$ 74.42 million $ 2.34 million
Aug 25 $ 0.0827
+0.69%
$ 79.44 million $ 2.08 million
Aug 18 $ 0.0806
+13.10%
$ 80.51 million $ 2 million
Aug 11 $ 0.0713
-6.89%
$ 69.88 million $ 3.07 million
Aug 4 $ 0.0782
+26.77%
$ 75.05 million $ 4.19 million
Jul 28 $ 0.06
-20.84%
$ 60.42 million $ 4.89 million
Jul 21 $ 0.0752
-1.23%
$ 74.24 million $ 4.73 million
Jul 14 $ 0.0781
+11.04%
$ 74.6 million $ 4.38 million
Jul 7 $ 0.0698
+9.31%
$ 68.99 million $ 6.81 million
Jun 30 $ 0.0633
-1.11%
$ 62.57 million $ 6.54 million
Jun 23 $ 0.0625
+7.47%
$ 62.7 million $ 5.64 million
Jun 16 $ 0.0578
-2.75%
$ 57.02 million $ 7.6 million
Jun 9 $ 0.0596
-5.44%
$ 58.3 million $ 5.77 million
Jun 2 $ 0.0673
-20.79%
$ 61.8 million $ 4.61 million
May 26 $ 0.085
-2.19%
$ 83.27 million $ 6.13 million
May 19 $ 0.0863
-15.79%
$ 85.13 million $ 4.5 million
May 12 $ 0.101
-1.14%
$ 100.43 million $ 6.65 million
Download