Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.01213 | $0.01352 | $0.01027 | $0.01250 | $108.91 | $1,249,618 |
| 2015-03-02 | $0.01249 | $0.01361 | $0.01179 | $0.01241 | $3.63 | $1,240,343 |
| 2015-03-03 | $0.01241 | $0.01469 | $0.01129 | $0.01409 | $91.26 | $1,407,841 |
| 2015-03-04 | $0.01409 | $0.01493 | $0.01381 | $0.01436 | $156.84 | $1,435,416 |
| 2015-03-05 | $0.01434 | $0.01437 | $0.01220 | $0.01323 | $15.78 | $1,321,848 |
| 2015-03-06 | $0.01323 | $0.01484 | $0.01224 | $0.01225 | $266.35 | $1,224,122 |
| 2015-03-07 | $0.01225 | $0.01247 | $0.01147 | $0.01191 | $205.83 | $1,190,790 |
| 2015-03-08 | $0.01192 | $0.01246 | $0.01153 | $0.01159 | $96.47 | $1,158,707 |
| 2015-03-09 | $0.01159 | $0.01854 | $0.01157 | $0.01788 | $1.64 | $1,786,884 |
| 2015-03-10 | $0.01269 | $0.01444 | $0.01265 | $0.01425 | $490.59 | $1,424,452 |
| 2015-03-11 | $0.01426 | $0.01478 | $0.01044 | $0.01047 | $1,289.68 | $1,046,549 |
| 2015-03-12 | $0.01047 | $0.01405 | $0.01034 | $0.01393 | $489.82 | $1,392,710 |
| 2015-03-13 | $0.01392 | $0.01392 | $0.01156 | $0.01156 | $46.98 | $1,154,929 |
| 2015-03-14 | $0.01151 | $0.01518 | $0.01136 | $0.01496 | $13.82 | $1,495,334 |
| 2015-03-15 | $0.01494 | $0.01519 | $0.01490 | $0.01514 | $1.67 | $1,513,464 |
| 2015-03-16 | $0.01518 | $0.01554 | $0.01515 | $0.01551 | $1.55 | $1,550,104 |
| 2015-03-17 | $0.01268 | $0.01528 | $0.01156 | $0.01513 | $228.28 | $1,512,014 |
| 2015-03-18 | $0.01513 | $0.01770 | $0.01398 | $0.01701 | $0.2752 | $1,699,892 |
| 2015-03-19 | $0.01698 | $0.01732 | $0.01249 | $0.01428 | $124.84 | $1,427,041 |
| 2015-03-20 | $0.01404 | $0.01445 | $0.01051 | $0.01061 | $0.9325 | $1,060,091 |
| 2015-03-21 | $0.01060 | $0.01379 | $0.01055 | $0.01196 | $649.31 | $1,195,427 |
| 2015-03-22 | $0.01196 | $0.01261 | $0.01194 | $0.01233 | $88.04 | $1,231,987 |
| 2015-03-23 | $0.01233 | $0.01389 | $0.005368 | $0.01383 | $68.90 | $1,381,915 |
| 2015-03-24 | $0.01383 | $0.01406 | $0.01092 | $0.01115 | $340.06 | $1,114,392 |
| 2015-03-25 | $0.01117 | $0.01277 | $0.009544 | $0.009594 | $291.15 | $958,919 |
| 2015-03-26 | $0.009599 | $0.01143 | $0.009549 | $0.009996 | $88.54 | $999,098 |
| 2015-03-27 | $0.009998 | $0.01084 | $0.009571 | $0.01043 | $61.59 | $1,042,301 |
| 2015-03-28 | $0.01043 | $0.01073 | $0.01042 | $0.01067 | $7.98 | $1,066,868 |
| 2015-03-29 | $0.01067 | $0.01068 | $0.01017 | $0.01024 | $1.93 | $1,023,931 |
| 2015-03-30 | $0.01025 | $0.01096 | $0.009483 | $0.01089 | $10.12 | $1,088,356 |
| 2015-03-31 | $0.01088 | $0.01094 | $0.01067 | $0.01071 | $0.02437 | $1,070,905 |