CurrencyBeacon logo}}

Crypto Rate Dashboard

SmartWorld Global Price Chart

SWGT/USD
$0.008304
-2.65%

SWGT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-08-30 $0.08518286 $0.08596609 $0.08225789 $0.08293684 $358,981.51
2025-08-29 $0.08598696 $0.08726957 $0.08243846 $0.08521619 $443,550.63
2025-08-28 $0.08255167 $0.0905063 $0.08227577 $0.08578448 $490,369.87
2025-08-27 $0.09020605 $0.09020605 $0.08242231 $0.08242231 $399,887.91
2025-08-26 $0.08362111 $0.09595056 $0.08272417 $0.09019079 $548,319.65
2025-08-25 $0.08228615 $0.08592324 $0.07815453 $0.08360528 $442,804.33
2025-08-24 $0.08152583 $0.08596923 $0.08152208 $0.08228462 $338,533.37
2025-08-23 $0.08734 $0.08758333 $0.081 $0.08153042 $389,776.61
2025-08-22 $0.084192 $0.0898 $0.08416923 $0.087406 $440,369.41
2025-08-21 $0.0787 $0.08440625 $0.07767278 $0.08417711 $603,935.77
2025-08-20 $0.07153943 $0.07920185 $0.07146635 $0.0787 $531,210.10
2025-08-19 $0.070615 $0.072852 $0.068315 $0.0715898 $607,804.86
2025-08-18 $0.0712556 $0.07383956 $0.06661646 $0.07069893 $524,405.96
2025-08-17 $0.07302029 $0.0752 $0.07058459 $0.07135358 $484,923.77
2025-08-16 $0.07388 $0.07467389 $0.07254286 $0.07296467 $429,502.73
2025-08-15 $0.07514375 $0.07689229 $0.07315 $0.07384667 $474,278.27
2025-08-14 $0.08122 $0.08122 $0.07383846 $0.0752 $523,538.75
2025-08-13 $0.08305257 $0.0841456 $0.08049091 $0.08118747 $653,700.97
2025-08-12 $0.07612893 $0.08387472 $0.07612893 $0.08309267 $641,169.92
2025-08-11 $0.07654517 $0.07954818 $0.0751398 $0.07621856 $540,316.76
2025-08-10 $0.07816667 $0.078783 $0.07594027 $0.07654517 $524,856.51
2025-08-09 $0.073516 $0.0787 $0.073516 $0.07807964 $509,960.95
2025-08-08 $0.06738571 $0.07459228 $0.06706733 $0.07357393 $552,208.34
2025-08-07 $0.06415889 $0.06757007 $0.063745 $0.0673257 $688,252.95
2025-08-06 $0.0636824 $0.06548655 $0.06291095 $0.06418511 $853,600.03
2025-08-05 $0.065564 $0.065564 $0.062764 $0.06359263 $753,876.16
2025-08-04 $0.06162442 $0.0655945 $0.06152727 $0.0655185 $924,872.24
2025-08-03 $0.0598725 $0.0617594 $0.05910143 $0.06162021 $944,598.41
2025-08-02 $0.06237571 $0.06250341 $0.05950681 $0.05988664 $721,576.46
2025-08-01 $0.06639305 $0.06663581 $0.0623166 $0.06240518 $801,101.42