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 |
|---|---|---|
| Apr 20, 2025 | $0.08332 | -0.67% |
| Apr 19, 2025 | $0.08389 | +0.94% |
| Apr 18, 2025 | $0.08311 | +0.12% |
| Apr 17, 2025 | $0.08301 | +1.09% |
| Apr 16, 2025 | $0.08211 | +0.49% |
| Apr 15, 2025 | $0.08171 | -7.19% |
| Apr 14, 2025 | $0.08804 | +2.34% |
| Apr 13, 2025 | $0.08603 | -2.22% |
| Apr 12, 2025 | $0.08798 | +2.60% |
| Apr 11, 2025 | $0.08575 | +4.71% |
| Apr 10, 2025 | $0.08189 | -3.88% |
| Apr 9, 2025 | $0.0852 | +8.12% |
| Apr 8, 2025 | $0.0788 | -3.31% |
| Apr 7, 2025 | $0.0815 | +1.75% |
| Apr 6, 2025 | $0.0801 | -5.09% |
| Apr 5, 2025 | $0.0844 | -0.59% |
| Apr 4, 2025 | $0.0849 | +0.59% |
| Apr 3, 2025 | $0.0844 | +0.60% |
| Apr 2, 2025 | $0.0839 | -4.33% |
| Apr 1, 2025 | $0.0877 | +3.18% |
| Mar 31, 2025 | $0.085 | 0.00% |
| Mar 30, 2025 | $0.085 | -0.12% |
| Mar 29, 2025 | $0.0851 | -2.96% |
| Mar 28, 2025 | $0.0877 | -2.66% |
| Mar 27, 2025 | $0.0901 | -0.77% |
| Mar 26, 2025 | $0.0908 | -0.77% |
| Mar 25, 2025 | $0.0915 | +0.11% |
| Mar 24, 2025 | $0.0914 | 0.00% |
| Mar 23, 2025 | $0.0914 | +2.81% |
| Mar 22, 2025 | $0.0889 | +0.23% |
| Mar 21, 2025 | $0.0887 | +1.03% |
| Mar 20, 2025 | $0.0878 | -4.77% |
| Mar 19, 2025 | $0.0922 | +4.65% |
| Mar 18, 2025 | $0.0881 | -2.54% |
| Mar 17, 2025 | $0.0904 | +1.46% |
| Mar 16, 2025 | $0.0891 | -2.30% |
| Mar 15, 2025 | $0.0912 | +0.33% |
| Mar 14, 2025 | $0.0909 | +3.30% |
| Mar 13, 2025 | $0.088 | -3.40% |
| Mar 12, 2025 | $0.0911 | +1.45% |
| Mar 11, 2025 | $0.0898 | +5.77% |
| Mar 10, 2025 | $0.0849 | -1.74% |
| Mar 9, 2025 | $0.0864 | -7.30% |
| Mar 8, 2025 | $0.0932 | -1.38% |
| Mar 7, 2025 | $0.0945 | -4.83% |
| Mar 6, 2025 | $0.0993 | -2.46% |
| Mar 5, 2025 | $0.1018 | +4.52% |
| Mar 4, 2025 | $0.0974 | -0.81% |
| Mar 3, 2025 | $0.0982 | -1.21% |
| Mar 2, 2025 | $0.0994 | -5.60% |
| Mar 1, 2025 | $0.1053 | +1.64% |
| Feb 28, 2025 | $0.1036 | +3.60% |
| Feb 27, 2025 | $0.10 | +1.42% |
| Feb 26, 2025 | $0.0986 | -5.19% |
| Feb 25, 2025 | $0.104 | -4.94% |
| Feb 24, 2025 | $0.1094 | -6.58% |
| Feb 23, 2025 | $0.1171 | -18.05% |
| Feb 22, 2025 | $0.1429 | +1.64% |
| Feb 21, 2025 | $0.1406 | -5.13% |
| Feb 20, 2025 | $0.1482 | -0.54% |
| Feb 19, 2025 | $0.149 | -1.59% |
| Feb 18, 2025 | $0.1514 | +1.47% |
| Feb 17, 2025 | $0.1492 | -7.62% |
| Feb 16, 2025 | $0.1615 | -8.45% |
| Feb 15, 2025 | $0.1764 | -0.68% |
| Feb 14, 2025 | $0.1776 | -18.34% |
| Feb 13, 2025 | $0.2175 | -9.07% |
| Feb 12, 2025 | $0.2392 | +0.97% |
| Feb 11, 2025 | $0.2369 | -4.09% |
| Feb 10, 2025 | $0.247 | +8.33% |
| Feb 9, 2025 | $0.228 | +0.13% |
| Feb 8, 2025 | $0.2277 | -0.39% |
| Feb 7, 2025 | $0.2286 | 0.00% |
| Feb 6, 2025 | $0.2286 | -0.26% |
| Feb 5, 2025 | $0.2292 | -1.38% |
| Feb 4, 2025 | $0.2324 | -3.69% |
| Feb 3, 2025 | $0.2413 | +5.65% |
| Feb 2, 2025 | $0.2284 | -4.19% |
| Feb 1, 2025 | $0.2384 | -1.97% |
| Jan 31, 2025 | $0.2432 | -2.21% |
| Jan 30, 2025 | $0.2487 | +0.57% |
| Jan 29, 2025 | $0.2473 | +3.08% |
| Jan 28, 2025 | $0.2399 | +0.71% |
| Jan 27, 2025 | $0.2382 | -0.42% |
| Jan 26, 2025 | $0.2392 | +7.41% |
| Jan 25, 2025 | $0.2227 | +4.41% |
| Jan 24, 2025 | $0.2133 | +13.64% |
| Jan 23, 2025 | $0.1877 | +0.11% |
| Jan 22, 2025 | $0.1875 | -1.99% |
| Jan 21, 2025 | $0.1913 | +2.85% |