SmartWorld Global Token Historical Data

SWGT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0759
+0.00%
$ 74.42 million $ 371,039
Sep 6, 2025 $ 0.0759
+1.33%
$ 74.41 million $ 319,190
Sep 5, 2025 $ 0.075
+3.96%
$ 73.4 million $ 377,745
Sep 4, 2025 $ 0.0742
-20.47%
$ 70.58 million $ 504,182
Sep 3, 2025 $ 0.0939
-2.51%
$ 91.44 million $ 392,597
Sep 2, 2025 $ 0.0962
+17.55%
$ 94.31 million $ 365,409
Sep 1, 2025 $ 0.0818
+0.95%
$ 80.05 million $ 382,718
Aug 31, 2025 $ 0.0819
-1.14%
$ 79.44 million $ 341,809
Aug 30, 2025 $ 0.0827
-2.73%
$ 81.2 million $ 319,839
Aug 29, 2025 $ 0.0851
-1.02%
$ 83.35 million $ 383,001
Aug 28, 2025 $ 0.0859
+4.07%
$ 84.18 million $ 321,743
Aug 27, 2025 $ 0.0827
-8.22%
$ 80.92 million $ 338,385
Aug 26, 2025 $ 0.0905
+8.38%
$ 88.33 million $ 390,334
Aug 25, 2025 $ 0.083
+1.03%
$ 81.87 million $ 322,875
Aug 24, 2025 $ 0.082
+0.94%
$ 80.51 million $ 246,249
Aug 23, 2025 $ 0.0806
-7.79%
$ 79.66 million $ 291,261
Aug 22, 2025 $ 0.0872
+3.65%
$ 85.67 million $ 322,912
Aug 21, 2025 $ 0.0831
+5.62%
$ 82.46 million $ 343,837
Aug 20, 2025 $ 0.0793
+10.81%
$ 77.13 million $ 327,900
Aug 19, 2025 $ 0.0725
+2.60%
$ 70.09 million $ 374,793
Aug 18, 2025 $ 0.0706
-0.91%
$ 69.21 million $ 342,254
Aug 17, 2025 $ 0.0713
-2.39%
$ 69.88 million $ 338,152
Aug 16, 2025 $ 0.073
-1.05%
$ 71.59 million $ 269,121
Aug 15, 2025 $ 0.0738
-1.76%
$ 72.35 million $ 339,317
Aug 14, 2025 $ 0.0751
-7.44%
$ 73.62 million $ 306,908
Aug 13, 2025 $ 0.0811
-2.33%
$ 79.52 million $ 665,430
Aug 12, 2025 $ 0.0831
+9.26%
$ 81.42 million $ 611,115
Aug 11, 2025 $ 0.076
-0.70%
$ 74.52 million $ 542,983
Aug 10, 2025 $ 0.0766
-1.99%
$ 75.05 million $ 525,625
Aug 9, 2025 $ 0.0782
+6.17%
$ 76.56 million $ 499,100
Aug 8, 2025 $ 0.0736
+9.17%
$ 72.14 million $ 523,747
Aug 7, 2025 $ 0.0674
+5.09%
$ 66.07 million $ 665,632
Aug 6, 2025 $ 0.0642
+0.70%
$ 62.89 million $ 851,158
Aug 5, 2025 $ 0.0637
-2.68%
$ 62.47 million $ 756,014
Aug 4, 2025 $ 0.0655
+6.23%
$ 64.18 million $ 894,099
Aug 3, 2025 $ 0.0615
+2.66%
$ 60.42 million $ 960,161
Aug 2, 2025 $ 0.06
-3.81%
$ 58.72 million $ 739,679
Aug 1, 2025 $ 0.0624
-6.05%
$ 61.11 million $ 777,818
Jul 31, 2025 $ 0.0664
-3.83%
$ 65.06 million $ 920,790
Jul 30, 2025 $ 0.069
-0.59%
$ 67.65 million $ 666,920
Jul 29, 2025 $ 0.0694
-4.98%
$ 68.05 million $ 911,942
Jul 28, 2025 $ 0.0731
-3.53%
$ 71.62 million $ 875,232
Jul 27, 2025 $ 0.0758
+0.76%
$ 74.24 million $ 984,528
Jul 26, 2025 $ 0.0752
+0.73%
$ 73.68 million $ 878,739
Jul 25, 2025 $ 0.0747
+0.14%
$ 73.16 million $ 792,377
Jul 24, 2025 $ 0.0745
-3.54%
$ 73.03 million $ 737,885
Jul 23, 2025 $ 0.0773
-6.85%
$ 75.71 million $ 664,707
Jul 22, 2025 $ 0.0829
+0.13%
$ 81.27 million $ 857,254
Jul 21, 2025 $ 0.0828
+8.81%
$ 81.17 million $ 802,365
Jul 20, 2025 $ 0.0761
-2.59%
$ 74.6 million $ 686,182