SmartWorld Global Token Historical Data

SWGT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0169
+1.44%
$ 12.73 million $ 342,676
Feb 3, 2026 $ 0.0167
-2.95%
$ 12.55 million $ 346,038
Feb 2, 2026 $ 0.0172
+6.64%
$ 12.94 million $ 337,300
Feb 1, 2026 $ 0.0161
-7.92%
$ 12.13 million $ 358,115
Jan 31, 2026 $ 0.0175
-0.58%
$ 13.17 million $ 333,456
Jan 30, 2026 $ 0.0176
+1.00%
$ 13.25 million $ 324,275
Jan 29, 2026 $ 0.0175
-2.43%
$ 13.12 million $ 333,345
Jan 28, 2026 $ 0.0179
-0.57%
$ 13.45 million $ 371,039
Jan 27, 2026 $ 0.018
+4.26%
$ 13.52 million $ 240,337
Jan 26, 2026 $ 0.0173
+0.83%
$ 12.97 million $ 325,008
Jan 25, 2026 $ 0.0171
-4.68%
$ 12.87 million $ 283,742
Jan 24, 2026 $ 0.018
-0.17%
$ 13.5 million $ 340,006
Jan 23, 2026 $ 0.018
+0.20%
$ 13.52 million $ 323,136
Jan 22, 2026 $ 0.018
-0.96%
$ 13.49 million $ 322,734
Jan 21, 2026 $ 0.0181
+5.51%
$ 13.62 million $ 366,987
Jan 20, 2026 $ 0.0172
-1.37%
$ 12.91 million $ 330,150
Jan 19, 2026 $ 0.0174
-1.20%
$ 13.09 million $ 346,731
Jan 18, 2026 $ 0.0176
-0.57%
$ 13.25 million $ 329,783
Jan 17, 2026 $ 0.0177
+0.37%
$ 13.33 million $ 334,617
Jan 16, 2026 $ 0.0177
-0.64%
$ 13.28 million $ 359,887
Jan 15, 2026 $ 0.0178
-3.16%
$ 13.36 million $ 356,508
Jan 14, 2026 $ 0.0184
+0.93%
$ 13.8 million $ 328,248
Jan 13, 2026 $ 0.0182
+8.00%
$ 13.67 million $ 320,554
Jan 12, 2026 $ 0.0168
-0.93%
$ 12.66 million $ 354,824
Jan 11, 2026 $ 0.017
+1.06%
$ 12.78 million $ 328,884
Jan 10, 2026 $ 0.0168
+0.15%
$ 12.65 million $ 363,949
Jan 9, 2026 $ 0.0168
-1.79%
$ 12.63 million $ 325,420
Jan 8, 2026 $ 0.0171
-5.65%
$ 12.86 million $ 337,968
Jan 7, 2026 $ 0.0182
-6.73%
$ 13.64 million $ 360,907
Jan 6, 2026 $ 0.0195
+2.03%
$ 14.63 million $ 351,467
Jan 5, 2026 $ 0.0191
+1.79%
$ 14.33 million $ 334,249
Jan 4, 2026 $ 0.0187
-6.35%
$ 14.08 million $ 314,922
Jan 3, 2026 $ 0.02
-0.02%
$ 15.04 million $ 341,828
Jan 2, 2026 $ 0.02
-0.09%
$ 15.05 million $ 344,407
Jan 1, 2026 $ 0.02
+0.99%
$ 15.06 million $ 325,317
Dec 31, 2025 $ 0.0199
-0.88%
$ 14.91 million $ 354,887
Dec 30, 2025 $ 0.02
-0.90%
$ 15.05 million $ 334,881
Dec 29, 2025 $ 0.0202
-3.10%
$ 15.15 million $ 343,362
Dec 28, 2025 $ 0.0208
-0.19%
$ 15.64 million $ 349,668
Dec 27, 2025 $ 0.0207
-2.24%
$ 15.67 million $ 330,267
Dec 26, 2025 $ 0.0212
+1.08%
$ 15.95 million $ 279,284
Dec 25, 2025 $ 0.0211
-0.68%
$ 15.8 million $ 309,535
Dec 24, 2025 $ 0.0214
-2.04%
$ 16 million $ 263,484
Dec 23, 2025 $ 0.0219
-1.45%
$ 16.39 million $ 272,358
Dec 22, 2025 $ 0.0222
+0.42%
$ 16.65 million $ 365,358
Dec 21, 2025 $ 0.0221
+0.60%
$ 16.63 million $ 324,229
Dec 20, 2025 $ 0.022
-0.19%
$ 16.52 million $ 385,879
Dec 19, 2025 $ 0.022
+5.76%
$ 16.56 million $ 322,713
Dec 18, 2025 $ 0.0208
-0.88%
$ 15.62 million $ 359,375
Dec 17, 2025 $ 0.021
-4.10%
$ 15.75 million $ 437,870