Sword and Magic World Historical Data

SWO Page 14
Download
Date Close Price change Market cap Trading volume
Dec 25, 2023 $ 0.0217
+79.22%
$ 2.6 million $ 195,503
Dec 24, 2023 $ 0.0121
-0.64%
$ 1.45 million $ 101,129
Dec 23, 2023 $ 0.0122
-10.92%
$ 1.47 million $ 74,704
Dec 22, 2023 $ 0.0137
-11.45%
$ 1.65 million $ 37,269
Dec 21, 2023 $ 0.0155
-3.52%
$ 1.86 million $ 119,308
Dec 20, 2023 $ 0.0161
+2.07%
$ 1.93 million $ 72,285
Dec 19, 2023 $ 0.0157
-16.61%
$ 1.88 million $ 329,574
Dec 18, 2023 $ 0.0188
-22.07%
$ 2.26 million $ 70,896
Dec 17, 2023 $ 0.0242
+48.10%
$ 2.9 million $ 53,679
Dec 16, 2023 $ 0.0163
-3.00%
$ 1.96 million $ 40,604
Dec 15, 2023 $ 0.0168
-3.29%
$ 2.02 million $ 111,325
Dec 14, 2023 $ 0.0177
-10.30%
$ 2.12 million $ 69,794
Dec 13, 2023 $ 0.0197
-9.08%
$ 2.37 million $ 90,479
Dec 12, 2023 $ 0.0217
-2.33%
$ 2.6 million $ 112,582
Dec 11, 2023 $ 0.0222
-8.70%
$ 2.67 million $ 47,209
Dec 10, 2023 $ 0.0244
+7.87%
$ 2.92 million $ 75,903
Dec 9, 2023 $ 0.0226
-8.70%
$ 2.71 million $ 108,951
Dec 8, 2023 $ 0.0248
+10.71%
$ 2.98 million $ 126,147
Dec 7, 2023 $ 0.0225
-13.86%
$ 2.7 million $ 82,754
Dec 6, 2023 $ 0.0261
-12.97%
$ 3.13 million $ 97,730
Dec 5, 2023 $ 0.03
-9.79%
$ 3.6 million $ 138,402
Dec 4, 2023 $ 0.0335
+32.77%
$ 4.02 million $ 74,217
Dec 3, 2023 $ 0.0253
-7.47%
$ 3.03 million $ 20,936
Dec 2, 2023 $ 0.0273
+3.03%
$ 3.28 million $ 32,717
Dec 1, 2023 $ 0.0265
-7.41%
$ 3.18 million $ 24,013
Nov 30, 2023 $ 0.0286
-0.13%
$ 3.43 million $ 20,819
Nov 29, 2023 $ 0.0287
-2.93%
$ 3.44 million $ 22,004
Nov 28, 2023 $ 0.0295
-4.69%
$ 3.54 million $ 20,918
Nov 27, 2023 $ 0.031
-1.70%
$ 3.72 million $ 21,053
Nov 26, 2023 $ 0.0315
+0.89%
$ 3.78 million $ 22,338
Nov 25, 2023 $ 0.0312
-1.47%
$ 3.75 million $ 18,388
Nov 24, 2023 $ 0.0317
-7.27%
$ 3.8 million $ 23,353
Nov 23, 2023 $ 0.0342
+26.09%
$ 4.1 million $ 24,375
Nov 22, 2023 $ 0.0271
-19.63%
$ 3.25 million $ 22,498
Nov 21, 2023 $ 0.0337
-3.57%
$ 4.05 million $ 25,094
Nov 20, 2023 $ 0.035
-9.96%
$ 4.2 million $ 28,205
Nov 19, 2023 $ 0.0389
+0.26%
$ 4.66 million $ 23,512
Nov 18, 2023 $ 0.0388
+13.74%
$ 4.65 million $ 28,864
Nov 17, 2023 $ 0.0341
-6.35%
$ 4.09 million $ 28,528
Nov 16, 2023 $ 0.0357
-31.21%
$ 4.28 million $ 24,210
Nov 15, 2023 $ 0.0519
-2.69%
$ 6.23 million $ 39,083
Nov 14, 2023 $ 0.0533
-18.41%
$ 6.4 million $ 30,020
Nov 13, 2023 $ 0.0654
-8.15%
$ 7.84 million $ 32,376
Nov 12, 2023 $ 0.0712
+14.68%
$ 8.57 million $ 62,415
Nov 11, 2023 $ 0.0621
-4.17%
$ 7.45 million $ 27,278
Nov 10, 2023 $ 0.0648
-1.26%
$ 7.77 million $ 56,680
Nov 9, 2023 $ 0.0656
+5.63%
$ 7.87 million $ 80,944
Nov 8, 2023 $ 0.0621
-4.02%
$ 7.45 million $ 93,466
Nov 7, 2023 $ 0.0647
+8.60%
$ 7.76 million $ 210,150
Nov 6, 2023 $ 0.0596
+17.24%
$ 7.18 million $ 107,911