BTC$84,231.83
ETH$2,572.44
USDT$0.9991
BNB$754.47
XRP$1.42
SOL$112.73
TRX$0.332
BEAM$0.6028
STETH$2,566.69
ZEC$1,327.84
HYPE$87.73
DOGE$0.08768
LINK$13.44
WBTC$84,770.52
USDS$1.00
XMR$535.99
WBT$82.83
ADA$0.2536
WEETH$2,840.49
LEO$8.89
NEAR$5.81
AUTO$95.19
RAIN$0.01033
XLM$0.2024
Fig. 01 · Daily closes
SmartWorld Global Token price history
788 daily closes since August 16, 2024, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 17, 2025 | $0.04706 | -1.51% |
| Oct 16, 2025 | $0.04778 | -5.20% |
| Oct 15, 2025 | $0.0504 | -7.54% |
| Oct 14, 2025 | $0.05451 | -1.34% |
| Oct 13, 2025 | $0.05525 | -1.27% |
| Oct 12, 2025 | $0.05596 | +11.74% |
| Oct 11, 2025 | $0.05008 | +7.51% |
| Oct 10, 2025 | $0.04658 | -16.70% |
| Oct 9, 2025 | $0.05592 | -2.51% |
| Oct 8, 2025 | $0.05736 | +4.40% |
| Oct 7, 2025 | $0.05494 | -5.65% |
| Oct 6, 2025 | $0.05823 | +3.24% |
| Oct 5, 2025 | $0.0564 | -0.34% |
| Oct 4, 2025 | $0.05659 | -7.76% |
| Oct 3, 2025 | $0.06135 | -1.98% |
| Oct 2, 2025 | $0.06259 | +9.37% |
| Oct 1, 2025 | $0.05723 | +4.59% |
| Sep 30, 2025 | $0.05472 | -1.67% |
| Sep 29, 2025 | $0.05565 | +1.72% |
| Sep 28, 2025 | $0.05471 | -2.76% |
| Sep 27, 2025 | $0.05626 | +0.43% |
| Sep 26, 2025 | $0.05602 | -0.66% |
| Sep 25, 2025 | $0.05639 | -5.27% |
| Sep 24, 2025 | $0.05953 | -0.33% |
| Sep 23, 2025 | $0.05973 | -0.95% |
| Sep 22, 2025 | $0.0603 | -6.60% |
| Sep 21, 2025 | $0.06456 | -2.70% |
| Sep 20, 2025 | $0.06635 | +1.70% |
| Sep 19, 2025 | $0.06524 | -3.69% |
| Sep 18, 2025 | $0.06774 | +0.44% |
| Sep 17, 2025 | $0.06744 | +0.58% |
| Sep 16, 2025 | $0.06705 | -1.70% |
| Sep 15, 2025 | $0.06821 | +0.07% |
| Sep 14, 2025 | $0.06816 | -3.02% |
| Sep 13, 2025 | $0.07028 | -3.20% |
| Sep 12, 2025 | $0.0726 | +2.98% |
| Sep 11, 2025 | $0.0705 | +0.53% |
| Sep 10, 2025 | $0.07013 | +2.19% |
| Sep 9, 2025 | $0.06863 | -3.87% |
| Sep 8, 2025 | $0.07139 | -5.94% |
| Sep 7, 2025 | $0.0759 | +0.03% |
| Sep 6, 2025 | $0.07588 | +1.67% |
| Sep 5, 2025 | $0.07463 | +3.39% |
| Sep 4, 2025 | $0.07218 | -22.44% |
| Sep 3, 2025 | $0.09306 | -3.33% |
| Sep 2, 2025 | $0.09627 | +17.93% |
| Sep 1, 2025 | $0.08163 | +0.29% |
| Aug 31, 2025 | $0.08139 | -1.35% |
| Aug 30, 2025 | $0.0825 | -2.78% |
| Aug 29, 2025 | $0.08486 | -1.34% |
| Aug 28, 2025 | $0.08601 | +4.27% |
| Aug 27, 2025 | $0.08249 | -8.45% |
| Aug 26, 2025 | $0.0901 | +7.64% |
| Aug 25, 2025 | $0.08371 | +1.52% |
| Aug 24, 2025 | $0.08245 | +0.99% |
| Aug 23, 2025 | $0.08164 | -6.60% |
| Aug 22, 2025 | $0.08741 | +3.93% |
| Aug 21, 2025 | $0.08411 | +6.74% |
| Aug 20, 2025 | $0.0788 | +10.07% |
| Aug 19, 2025 | $0.07159 | +1.37% |
| Aug 18, 2025 | $0.07062 | -0.88% |
| Aug 17, 2025 | $0.07125 | -2.30% |
| Aug 16, 2025 | $0.07293 | -1.33% |
| Aug 15, 2025 | $0.07391 | -1.98% |
| Aug 14, 2025 | $0.0754 | -7.20% |
| Aug 13, 2025 | $0.08126 | -2.22% |
| Aug 12, 2025 | $0.0831 | +9.11% |
| Aug 11, 2025 | $0.07616 | -0.13% |
| Aug 10, 2025 | $0.07626 | -2.35% |
| Aug 9, 2025 | $0.07809 | +6.13% |
| Aug 8, 2025 | $0.07358 | +9.41% |
| Aug 7, 2025 | $0.06726 | +4.79% |
| Aug 6, 2025 | $0.06418 | +0.82% |
| Aug 5, 2025 | $0.06366 | -2.86% |
| Aug 4, 2025 | $0.06554 | +6.19% |
| Aug 3, 2025 | $0.06171 | +3.01% |
| Aug 2, 2025 | $0.05991 | -3.98% |
| Aug 1, 2025 | $0.06239 | -6.05% |
| Jul 31, 2025 | $0.06641 | -3.78% |
| Jul 30, 2025 | $0.06901 | -0.56% |
| Jul 29, 2025 | $0.0694 | -5.20% |
| Jul 28, 2025 | $0.0732 | -3.22% |
| Jul 27, 2025 | $0.07564 | +0.47% |
| Jul 26, 2025 | $0.07529 | +1.00% |
| Jul 25, 2025 | $0.07454 | -0.02% |
| Jul 24, 2025 | $0.07456 | -3.35% |
| Jul 23, 2025 | $0.07714 | -7.15% |
| Jul 22, 2025 | $0.08309 | +0.40% |
| Jul 21, 2025 | $0.08276 | +9.25% |
| Jul 20, 2025 | $0.07575 | -2.83% |