SmartWorld Global Token Historical Data

SWGT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0219
+1.46%
$ 16.42 million $ 262,537
Dec 15, 2025 $ 0.0216
-3.94%
$ 16.27 million $ 208,842
Dec 14, 2025 $ 0.0224
-1.18%
$ 16.9 million $ 238,326
Dec 13, 2025 $ 0.0227
+0.86%
$ 17.05 million $ 164,456
Dec 12, 2025 $ 0.0225
-5.25%
$ 16.9 million $ 262,614
Dec 11, 2025 $ 0.0237
-2.85%
$ 17.84 million $ 242,723
Dec 10, 2025 $ 0.0244
+0.21%
$ 18.36 million $ 209,234
Dec 9, 2025 $ 0.0244
+3.30%
$ 18.33 million $ 256,331
Dec 8, 2025 $ 0.0236
+0.22%
$ 17.74 million $ 264,159
Dec 7, 2025 $ 0.0235
+0.27%
$ 17.61 million $ 260,094
Dec 6, 2025 $ 0.0234
+0.16%
$ 17.61 million $ 164,508
Dec 5, 2025 $ 0.0234
-3.31%
$ 17.61 million $ 246,557
Dec 4, 2025 $ 0.0242
-1.53%
$ 18.15 million $ 265,444
Dec 3, 2025 $ 0.0245
+0.97%
$ 18.41 million $ 262,366
Dec 2, 2025 $ 0.0243
+5.05%
$ 18.23 million $ 260,273
Dec 1, 2025 $ 0.0231
-6.85%
$ 17.36 million $ 227,804
Nov 30, 2025 $ 0.0251
+11.66%
$ 18.66 million $ 281,586
Nov 29, 2025 $ 0.0225
-7.01%
$ 16.9 million $ 271,610
Nov 28, 2025 $ 0.0243
+0.85%
$ 18.13 million $ 256,363
Nov 27, 2025 $ 0.024
-2.48%
$ 18.08 million $ 236,085
Nov 26, 2025 $ 0.0245
-1.47%
$ 18.47 million $ 218,071
Nov 25, 2025 $ 0.0246
-0.42%
$ 18.65 million $ 219,819
Nov 24, 2025 $ 0.0247
+6.17%
$ 18.55 million $ 195,626
Nov 23, 2025 $ 0.0233
+1.38%
$ 17.49 million $ 240,897
Nov 22, 2025 $ 0.023
+1.75%
$ 17.27 million $ 190,057
Nov 21, 2025 $ 0.0226
-3.56%
$ 17.01 million $ 238,119
Nov 20, 2025 $ 0.0238
-2.52%
$ 17.58 million $ 222,855
Nov 19, 2025 $ 0.0244
-4.03%
$ 18.35 million $ 201,054
Nov 18, 2025 $ 0.0254
+5.32%
$ 19.11 million $ 195,588
Nov 17, 2025 $ 0.0241
-7.33%
$ 18.14 million $ 229,944
Nov 16, 2025 $ 0.0261
-7.43%
$ 19.58 million $ 206,729
Nov 15, 2025 $ 0.0281
-4.25%
$ 21.16 million $ 232,577
Nov 14, 2025 $ 0.0299
-5.40%
$ 22.06 million $ 238,822
Nov 13, 2025 $ 0.0315
-7.85%
$ 23.72 million $ 276,518
Nov 12, 2025 $ 0.034
-0.75%
$ 25.72 million $ 267,238
Nov 11, 2025 $ 0.0343
-3.45%
$ 25.77 million $ 234,829
Nov 10, 2025 $ 0.0355
+0.22%
$ 26.69 million $ 266,001
Nov 9, 2025 $ 0.0354
+5.89%
$ 26.64 million $ 265,084
Nov 8, 2025 $ 0.0335
-1.54%
$ 25.15 million $ 280,386
Nov 7, 2025 $ 0.034
+6.03%
$ 25.55 million $ 259,586
Nov 6, 2025 $ 0.0321
-3.42%
$ 24.1 million $ 273,597
Nov 5, 2025 $ 0.0332
+9.87%
$ 24.92 million $ 259,033
Nov 4, 2025 $ 0.0302
-7.49%
$ 22.68 million $ 247,476
Nov 3, 2025 $ 0.0326
-2.15%
$ 24.52 million $ 208,232
Nov 2, 2025 $ 0.0333
+0.54%
$ 25.06 million $ 271,795
Nov 1, 2025 $ 0.0332
-0.22%
$ 24.91 million $ 253,586
Oct 31, 2025 $ 0.0333
-5.46%
$ 24.97 million $ 245,076
Oct 30, 2025 $ 0.0351
-5.57%
$ 26.49 million $ 236,273
Oct 29, 2025 $ 0.0371
-3.00%
$ 27.9 million $ 250,523
Oct 28, 2025 $ 0.0383
-4.17%
$ 28.76 million $ 233,885