SmartWorld Global Token Historical Data

SWGT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.0761
-2.59%
$ 74.6 million $ 686,182
Jul 19, 2025 $ 0.0781
+0.82%
$ 76.58 million $ 535,645
Jul 18, 2025 $ 0.0775
-0.09%
$ 75.95 million $ 936,470
Jul 17, 2025 $ 0.0776
-6.01%
$ 76.02 million $ 758,740
Jul 16, 2025 $ 0.0826
+8.87%
$ 80.94 million $ 803,266
Jul 15, 2025 $ 0.0759
+11.12%
$ 74.35 million $ 737,074
Jul 14, 2025 $ 0.0683
-3.00%
$ 66.9 million $ 609,560
Jul 13, 2025 $ 0.0704
+0.87%
$ 68.99 million $ 616,942
Jul 12, 2025 $ 0.0698
-0.73%
$ 68.39 million $ 1.14 million
Jul 11, 2025 $ 0.0703
+0.28%
$ 68.89 million $ 927,985
Jul 10, 2025 $ 0.0683
+1.47%
$ 66.96 million $ 1.12 million
Jul 9, 2025 $ 0.0673
+6.49%
$ 65.93 million $ 1.34 million
Jul 8, 2025 $ 0.0632
+2.37%
$ 61.9 million $ 1.11 million
Jul 7, 2025 $ 0.0617
-3.36%
$ 60.46 million $ 1.18 million
Jul 6, 2025 $ 0.0639
+0.88%
$ 62.57 million $ 1.16 million
Jul 5, 2025 $ 0.0633
-0.03%
$ 62.03 million $ 1.29 million
Jul 4, 2025 $ 0.0633
-2.76%
$ 62.05 million $ 1.16 million
Jul 3, 2025 $ 0.0651
+0.71%
$ 63.81 million $ 1.02 million
Jul 2, 2025 $ 0.0647
+5.29%
$ 63.36 million $ 890,365
Jul 1, 2025 $ 0.0615
-2.53%
$ 60.17 million $ 1.16 million
Jun 30, 2025 $ 0.0631
-1.41%
$ 61.84 million $ 1.02 million
Jun 29, 2025 $ 0.064
+2.32%
$ 62.7 million $ 885,411
Jun 28, 2025 $ 0.0625
+0.64%
$ 61.28 million $ 981,323
Jun 27, 2025 $ 0.0621
-1.29%
$ 60.88 million $ 1.09 million
Jun 26, 2025 $ 0.0629
-1.43%
$ 61.68 million $ 947,213
Jun 25, 2025 $ 0.0639
+7.02%
$ 62.57 million $ 821,198
Jun 24, 2025 $ 0.0597
+0.39%
$ 58.5 million $ 895,426
Jun 23, 2025 $ 0.0595
+2.20%
$ 58.28 million $ 906,561
Jun 22, 2025 $ 0.0582
+0.61%
$ 57.02 million $ 1.15 million
Jun 21, 2025 $ 0.0578
-0.60%
$ 56.68 million $ 1.17 million
Jun 20, 2025 $ 0.0582
-1.55%
$ 57.01 million $ 1.17 million
Jun 19, 2025 $ 0.0591
-0.29%
$ 57.92 million $ 1.47 million
Jun 18, 2025 $ 0.0593
+0.31%
$ 58.09 million $ 1.3 million
Jun 17, 2025 $ 0.0591
-2.49%
$ 57.87 million $ 1.2 million
Jun 16, 2025 $ 0.0606
+1.85%
$ 59.36 million $ 1.29 million
Jun 15, 2025 $ 0.0595
-0.24%
$ 58.3 million $ 1.14 million
Jun 14, 2025 $ 0.0596
-0.24%
$ 58.44 million $ 1.42 million
Jun 13, 2025 $ 0.0598
+0.06%
$ 58.59 million $ 1.29 million
Jun 12, 2025 $ 0.0598
-2.49%
$ 58.56 million $ 1.23 million
Jun 11, 2025 $ 0.0613
-1.20%
$ 60.04 million $ 737,582
Jun 10, 2025 $ 0.062
+0.35%
$ 60.76 million $ 446,745
Jun 9, 2025 $ 0.0618
-2.01%
$ 60.56 million $ 640,539
Jun 8, 2025 $ 0.0631
-6.17%
$ 61.8 million $ 979,758
Jun 7, 2025 $ 0.0673
-1.97%
$ 65.96 million $ 851,084
Jun 6, 2025 $ 0.0687
+3.42%
$ 67.31 million $ 864,587
Jun 5, 2025 $ 0.0664
-12.19%
$ 65.07 million $ 751,815
Jun 4, 2025 $ 0.0756
-4.12%
$ 74.1 million $ 582,045
Jun 3, 2025 $ 0.0789
-3.60%
$ 77.28 million $ 579,288
Jun 2, 2025 $ 0.0818
-3.77%
$ 80.14 million $ 982,022
Jun 1, 2025 $ 0.085
+0.89%
$ 83.27 million $ 903,639