SmartWorld Global Token(SWGT)Today
$0.0475
1 years ago
$0.189316
SmartWorld Global Token Price History
(SWGT)Time period: 2024-10-17 ~ 2025-10-18
2024-10-17
2025-10-18
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-10-17 | $0.0483 | $0.0488 | $0.0459 | $0.0477 | $115.038K |
2025-10-16 | $0.050033 | $0.0512 | $0.0477 | $0.048111 | $647.549K |
2025-10-15 | $0.053582 | $0.055 | $0.0497 | $0.0515 | $143.494K |
2025-10-14 | $0.0559 | $0.0564 | $0.0508 | $0.053914 | $428.085K |
2025-10-13 | $0.054538 | $0.0567 | $0.055 | $0.055884 | $590.632K |
2025-10-12 | $0.050628 | $0.0562 | $0.0489 | $0.054570 | $634.248K |
2025-10-11 | $0.052652 | $0.0527 | $0.0486 | $0.0508 | $102.259K |
2025-10-10 | $0.055145 | $0.0561 | $0.0525 | $0.052727 | $710.697K |
2025-10-09 | $0.056812 | $0.0576 | $0.0549 | $0.0551 | $114.166K |
2025-10-08 | $0.055479 | $0.0577 | $0.0543 | $0.056801 | $810.724K |
2025-10-07 | $0.058002 | $0.0585 | $0.0549 | $0.055488 | $826.049K |
2025-10-06 | $0.056911 | $0.058 | $0.0559 | $0.058 | $128.013K |
2025-10-05 | $0.057025 | $0.0582 | $0.0569 | $0.056883 | $757.566K |
2025-10-04 | $0.062066 | $0.0629 | $0.0569 | $0.057022 | $441.690K |
2025-10-03 | $0.063170 | $0.0635 | $0.0608 | $0.062176 | $919.794K |
2025-10-02 | $0.057186 | $0.064 | $0.0567 | $0.063213 | $863.710K |
2025-10-01 | $0.054723 | $0.0575 | $0.0542 | $0.057199 | $1.111M |
2025-09-30 | $0.055025 | $0.0559 | $0.0542 | $0.054740 | $831.455K |
2025-09-29 | $0.054501 | $0.0555 | $0.0542 | $0.055018 | $977.603K |
2025-09-28 | $0.055541 | $0.057 | $0.0546 | $0.0546 | $164.892K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy SWGT
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About SWGT historical price data
The SWGT price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of SWGT over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our SWGT price history data, its value surged to an all-time high of over $1.51 in 2024-07-01. On the other hand, the lowest point in the SWGT price trajectory (often referred to as the “SWGT all-time low”) occurred in 2024-06-28. Anyone who purchased SWGT during that period would currently enjoy an impressive profit of $1.509999.
By design, the total supply of SWGT will reach 1,000M. As of now, the circulating supply of SWGT is approximately --.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
SWGT historical data examples
Here are some uses of SWGT historical data in SWGT trading
Technical analysis:
Traders use historical data to analyze trends and movements in the SWGT market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting SWGT price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the SWGT market. By using LBank’s SWGT historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for SWGT. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in SWGT. They can also determine the volatility of SWGT, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training SWGT trading bots:
In addition, users can choose to download SWGT historical cryptocurrency OHLC (open, high, low, close) data to train their own SWGT trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study SWGT’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze SWGT candlestick chart data
SWGT candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to SWGT historical data, when the SWGT market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When SWGT is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-10-18
SmartWorld Global Token(SWGT)
