Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01129 | $0.01129 | $0.009721 | $0.01055 | $304.03 | $1,054,354 |
| 2015-04-02 | $0.01055 | $0.01151 | $0.01047 | $0.01145 | $0.09814 | $1,144,055 |
| 2015-04-03 | $0.01145 | $0.01146 | $0.01014 | $0.01017 | $15.65 | $1,016,725 |
| 2015-04-04 | $0.01017 | $0.01336 | $0.01004 | $0.01066 | $113.33 | $1,065,808 |
| 2015-04-05 | $0.01066 | $0.01343 | $0.01029 | $0.01285 | $65.08 | $1,284,369 |
| 2015-04-06 | $0.01286 | $0.01292 | $0.01020 | $0.01038 | $259.12 | $1,037,544 |
| 2015-04-07 | $0.01038 | $0.01044 | $0.01024 | $0.01042 | $9.19 | $1,041,371 |
| 2015-04-08 | $0.01041 | $0.01776 | $0.01005 | $0.01772 | $63.54 | $1,771,093 |
| 2015-04-09 | $0.01772 | $0.01818 | $0.01190 | $0.01191 | $207.40 | $1,189,910 |
| 2015-04-10 | $0.01190 | $0.01871 | $0.005466 | $0.01104 | $0.8807 | $1,103,557 |
| 2015-04-11 | $0.01105 | $0.01184 | $0.009156 | $0.01144 | $871.16 | $1,143,626 |
| 2015-04-12 | $0.01144 | $0.01145 | $0.009104 | $0.009200 | $204.57 | $919,467 |
| 2015-04-13 | $0.009203 | $0.009402 | $0.008884 | $0.008999 | $82.96 | $899,423 |
| 2015-04-14 | $0.008990 | $0.009006 | $0.008034 | $0.008140 | $185.45 | $813,527 |
| 2015-04-15 | $0.008140 | $0.008685 | $0.007980 | $0.008134 | $8.02 | $812,993 |
| 2015-04-16 | $0.008141 | $0.008798 | $0.007975 | $0.008772 | $139.46 | $876,684 |
| 2015-04-17 | $0.008770 | $0.01216 | $0.008326 | $0.008341 | $3.13 | $833,605 |
| 2015-04-18 | $0.008338 | $0.009524 | $0.008324 | $0.009495 | $133.77 | $949,004 |
| 2015-04-19 | $0.009493 | $0.009620 | $0.009491 | $0.009603 | $40.87 | $959,742 |
| 2015-04-20 | $0.009516 | $0.009590 | $0.007236 | $0.008289 | $250.93 | $828,488 |
| 2015-04-21 | $0.008289 | $0.01058 | $0.008281 | $0.01046 | $349.55 | $1,045,599 |
| 2015-04-22 | $0.01050 | $0.01240 | $0.01043 | $0.01239 | $834.53 | $1,238,194 |
| 2015-04-23 | $0.01240 | $0.01283 | $0.008719 | $0.01283 | $1,071.05 | $1,281,940 |
| 2015-04-24 | $0.01283 | $0.01517 | $0.01257 | $0.01491 | $1,437.74 | $1,490,296 |
| 2015-04-25 | $0.01491 | $0.01703 | $0.01489 | $0.01669 | $3,233.72 | $1,667,789 |
| 2015-04-26 | $0.01668 | $0.01672 | $0.007395 | $0.01223 | $119.68 | $1,222,103 |
| 2015-04-27 | $0.01231 | $0.01727 | $0.01224 | $0.01697 | $213.79 | $1,696,214 |
| 2015-04-28 | $0.01698 | $0.01699 | $0.01437 | $0.01644 | $86.23 | $1,642,883 |
| 2015-04-29 | $0.01650 | $0.01655 | $0.01181 | $0.01610 | $372.64 | $1,608,892 |
| 2015-04-30 | $0.01608 | $0.01609 | $0.01246 | $0.01544 | $523.05 | $1,542,708 |