Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.009759 | $0.01018 | $0.007277 | $0.008720 | $110.99 | $871,512 |
| 2015-02-02 | $0.008702 | $0.008969 | $0.008123 | $0.008675 | $97.57 | $867,071 |
| 2015-02-03 | $0.008667 | $0.01133 | $0.008639 | $0.01037 | $25.66 | $1,036,074 |
| 2015-02-04 | $0.01037 | $0.01042 | $0.008833 | $0.008928 | $22.68 | $892,313 |
| 2015-02-05 | $0.01003 | $0.01046 | $0.006320 | $0.007331 | $747.15 | $732,672 |
| 2015-02-06 | $0.007335 | $0.009425 | $0.006397 | $0.009334 | $241.56 | $932,882 |
| 2015-02-07 | $0.009551 | $0.009729 | $0.008671 | $0.009122 | $29.78 | $911,657 |
| 2015-02-08 | $0.009119 | $0.009126 | $0.006889 | $0.008307 | $85.24 | $830,297 |
| 2015-02-09 | $0.008344 | $0.01366 | $0.008288 | $0.008618 | $1,653.02 | $861,320 |
| 2015-02-10 | $0.008629 | $0.01425 | $0.007758 | $0.01425 | $1,730.11 | $1,423,893 |
| 2015-02-11 | $0.01423 | $0.01434 | $0.009989 | $0.009995 | $69.44 | $998,977 |
| 2015-02-12 | $0.01000 | $0.01023 | $0.009888 | $0.01020 | $10.67 | $1,019,733 |
| 2015-02-13 | $0.01021 | $0.01273 | $0.01019 | $0.01214 | $48.05 | $1,213,378 |
| 2015-02-14 | $0.01214 | $0.01404 | $0.01112 | $0.01160 | $799.34 | $1,159,227 |
| 2015-02-15 | $0.01158 | $0.01365 | $0.008405 | $0.01261 | $188.07 | $1,260,612 |
| 2015-02-16 | $0.01267 | $0.01286 | $0.007675 | $0.01261 | $682.72 | $1,260,412 |
| 2015-02-17 | $0.01262 | $0.01294 | $0.01043 | $0.01067 | $179.45 | $1,066,708 |
| 2015-02-18 | $0.01068 | $0.01070 | $0.009640 | $0.01016 | $43.59 | $1,015,406 |
| 2015-02-19 | $0.01016 | $0.01026 | $0.01013 | $0.01025 | $23.73 | $1,024,721 |
| 2015-02-20 | $0.01294 | $0.01310 | $0.009689 | $0.009956 | $420.19 | $995,039 |
| 2015-02-21 | $0.009944 | $0.01301 | $0.009497 | $0.009968 | $229.45 | $996,225 |
| 2015-02-22 | $0.009974 | $0.01236 | $0.009795 | $0.01135 | $38.96 | $1,134,670 |
| 2015-02-23 | $0.01134 | $0.01182 | $0.009297 | $0.01169 | $13.02 | $1,168,282 |
| 2015-02-24 | $0.01170 | $0.01193 | $0.01158 | $0.01193 | $84.04 | $1,192,339 |
| 2015-02-25 | $0.01193 | $0.01196 | $0.009716 | $0.009817 | $302.43 | $981,174 |
| 2015-02-26 | $0.009821 | $0.01037 | $0.009612 | $0.01033 | $278.53 | $1,032,676 |
| 2015-02-27 | $0.01033 | $0.01368 | $0.01033 | $0.01269 | $374.20 | $1,268,737 |
| 2015-02-28 | $0.01269 | $0.01270 | $0.01164 | $0.01213 | $223.20 | $1,212,588 |