SmartWorld Global Token Historical Data

SWGT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0399
-1.03%
$ 29.95 million $ 178,151
Oct 26, 2025 $ 0.0402
+0.12%
$ 30.22 million $ 117,919
Oct 25, 2025 $ 0.0402
-0.44%
$ 30.19 million $ 138,990
Oct 24, 2025 $ 0.0404
-0.82%
$ 30.32 million $ 176,875
Oct 23, 2025 $ 0.0407
-3.81%
$ 30.57 million $ 288,713
Oct 22, 2025 $ 0.0419
-3.86%
$ 31.76 million $ 291,648
Oct 21, 2025 $ 0.044
-1.82%
$ 32.71 million $ 292,818
Oct 20, 2025 $ 0.0449
-4.70%
$ 33.7 million $ 268,458
Oct 19, 2025 $ 0.0476
+1.61%
$ 35.37 million $ 329,569
Oct 18, 2025 $ 0.0468
-1.03%
$ 35.19 million $ 303,274
Oct 17, 2025 $ 0.0474
-1.10%
$ 35.55 million $ 347,151
Oct 16, 2025 $ 0.0476
-5.71%
$ 35.98 million $ 345,994
Oct 15, 2025 $ 0.0504
-7.64%
$ 37.9 million $ 373,848
Oct 14, 2025 $ 0.0546
-0.76%
$ 41.03 million $ 390,227
Oct 13, 2025 $ 0.055
-1.61%
$ 41.35 million $ 359,570
Oct 12, 2025 $ 0.0559
+11.85%
$ 42.02 million $ 401,896
Oct 11, 2025 $ 0.05
+5.42%
$ 37.57 million $ 351,148
Oct 10, 2025 $ 0.0474
-14.86%
$ 35.64 million $ 431,564
Oct 9, 2025 $ 0.0557
-2.51%
$ 41.87 million $ 444,072
Oct 8, 2025 $ 0.0572
+4.29%
$ 43.02 million $ 460,957
Oct 7, 2025 $ 0.0548
-6.48%
$ 41.17 million $ 466,968
Oct 6, 2025 $ 0.0586
+2.48%
$ 44 million $ 818,117
Oct 5, 2025 $ 0.0572
+0.86%
$ 42.9 million $ 443,841
Oct 4, 2025 $ 0.0567
-7.79%
$ 42.62 million $ 474,987
Oct 3, 2025 $ 0.0615
-2.05%
$ 46.21 million $ 878,486
Oct 2, 2025 $ 0.0628
+9.69%
$ 47.19 million $ 542,314
Oct 1, 2025 $ 0.0568
+3.97%
$ 43.05 million $ 899,170
Sep 30, 2025 $ 0.0546
-2.04%
$ 41.08 million $ 945,181
Sep 29, 2025 $ 0.0557
+1.94%
$ 41.86 million $ 1 million
Sep 28, 2025 $ 0.0548
-3.05%
$ 53.54 million $ 799,274
Sep 27, 2025 $ 0.0565
+0.44%
$ 55.36 million $ 938,118
Sep 26, 2025 $ 0.0562
-0.77%
$ 55.11 million $ 493,100
Sep 25, 2025 $ 0.0571
-4.24%
$ 55.49 million $ 456,713
Sep 24, 2025 $ 0.0597
-0.43%
$ 58.41 million $ 1.03 million
Sep 23, 2025 $ 0.0599
-0.51%
$ 58.73 million $ 514,806
Sep 22, 2025 $ 0.0602
-7.00%
$ 59 million $ 474,408
Sep 21, 2025 $ 0.0649
-2.14%
$ 63.47 million $ 500,600
Sep 20, 2025 $ 0.0664
+1.65%
$ 65.01 million $ 518,981
Sep 19, 2025 $ 0.0655
-3.14%
$ 64.05 million $ 493,697
Sep 18, 2025 $ 0.0678
+0.86%
$ 66.32 million $ 474,230
Sep 17, 2025 $ 0.0682
+1.46%
$ 65.89 million $ 943,976
Sep 16, 2025 $ 0.0682
-0.03%
$ 65.88 million $ 854,901
Sep 15, 2025 $ 0.0682
-0.21%
$ 66.85 million $ 494,393
Sep 14, 2025 $ 0.0684
-2.38%
$ 66.93 million $ 450,106
Sep 13, 2025 $ 0.0701
-3.18%
$ 68.68 million $ 432,358
Sep 12, 2025 $ 0.0724
+1.81%
$ 70.91 million $ 421,917
Sep 11, 2025 $ 0.0711
+1.59%
$ 69.65 million $ 431,709
Sep 10, 2025 $ 0.07
+1.92%
$ 68.56 million $ 339,465
Sep 9, 2025 $ 0.0687
-3.96%
$ 67.33 million $ 308,942
Sep 8, 2025 $ 0.0715
-5.75%
$ 70.11 million $ 336,352