Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.02092 | $0.02092 | $0.01954 | $0.02050 | $14.39 | $2,049,351 |
| 2015-01-02 | $0.02049 | $0.02090 | $0.01851 | $0.02072 | $487.93 | $2,070,969 |
| 2015-01-03 | $0.02071 | $0.02073 | $0.01448 | $0.01448 | $305.41 | $1,446,780 |
| 2015-01-04 | $0.01448 | $0.01844 | $0.01421 | $0.01696 | $21.92 | $1,695,204 |
| 2015-01-05 | $0.01702 | $0.01977 | $0.01702 | $0.01893 | $346.27 | $1,892,287 |
| 2015-01-06 | $0.01885 | $0.01896 | $0.01483 | $0.01877 | $108.37 | $1,875,806 |
| 2015-01-07 | $0.01876 | $0.01980 | $0.01775 | $0.01951 | $194.84 | $1,949,506 |
| 2015-01-08 | $0.01949 | $0.02021 | $0.01876 | $0.01972 | $571.72 | $1,971,034 |
| 2015-01-09 | $0.01965 | $0.02019 | $0.01723 | $0.02014 | $322.16 | $2,012,591 |
| 2015-01-10 | $0.02014 | $0.02014 | $0.01092 | $0.01147 | $288.85 | $1,146,154 |
| 2015-01-11 | $0.01145 | $0.02460 | $0.01057 | $0.02308 | $175.68 | $2,306,561 |
| 2015-01-12 | $0.02312 | $0.02378 | $0.01860 | $0.01863 | $37.84 | $1,862,303 |
| 2015-01-13 | $0.01861 | $0.01867 | $0.01170 | $0.01556 | $402.83 | $1,555,111 |
| 2015-01-14 | $0.01542 | $0.01542 | $0.01024 | $0.01239 | $225.97 | $1,238,384 |
| 2015-01-15 | $0.01231 | $0.01520 | $0.01119 | $0.01460 | $1,189.48 | $1,459,083 |
| 2015-01-16 | $0.01455 | $0.01536 | $0.01352 | $0.01443 | $255.33 | $1,442,692 |
| 2015-01-17 | $0.01442 | $0.01470 | $0.009998 | $0.01002 | $564.83 | $1,000,983 |
| 2015-01-18 | $0.01006 | $0.01414 | $0.009747 | $0.01388 | $14.70 | $1,387,482 |
| 2015-01-19 | $0.01396 | $0.01451 | $0.009668 | $0.009685 | $862.90 | $968,018 |
| 2015-01-20 | $0.009597 | $0.01418 | $0.009528 | $0.01406 | $420.86 | $1,405,023 |
| 2015-01-21 | $0.01406 | $0.01435 | $0.007423 | $0.01377 | $1,701.44 | $1,375,939 |
| 2015-01-22 | $0.01379 | $0.01386 | $0.009423 | $0.01151 | $528.23 | $1,150,302 |
| 2015-01-23 | $0.01151 | $0.01151 | $0.007260 | $0.01118 | $149.68 | $1,117,720 |
| 2015-01-24 | $0.01117 | $0.01117 | $0.007674 | $0.008222 | $340.68 | $821,716 |
| 2015-01-25 | $0.008205 | $0.01016 | $0.007883 | $0.008238 | $313.71 | $823,392 |
| 2015-01-26 | $0.008254 | $0.01174 | $0.008254 | $0.01081 | $30.75 | $1,080,830 |
| 2015-01-27 | $0.01080 | $0.01088 | $0.003561 | $0.007639 | $746.42 | $763,528 |
| 2015-01-28 | $0.007636 | $0.01036 | $0.007244 | $0.008858 | $622.59 | $885,353 |
| 2015-01-29 | $0.008837 | $0.01138 | $0.006656 | $0.01016 | $778.76 | $1,015,925 |
| 2015-01-30 | $0.01013 | $0.01184 | $0.008770 | $0.009397 | $152.29 | $939,151 |
| 2015-01-31 | $0.009397 | $0.01142 | $0.009347 | $0.009786 | $99.74 | $978,054 |