Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01545 | $0.01603 | $0.01216 | $0.01584 | $1,515.92 | $1,583,106 |
| 2015-05-02 | $0.01583 | $0.01606 | $0.01208 | $0.01353 | $1,668.26 | $1,352,512 |
| 2015-05-03 | $0.01353 | $0.01639 | $0.01096 | $0.01580 | $1,142.18 | $1,579,608 |
| 2015-05-04 | $0.01580 | $0.01581 | $0.01080 | $0.01284 | $681.36 | $1,283,709 |
| 2015-05-05 | $0.01284 | $0.01361 | $0.01199 | $0.01205 | $739.65 | $1,204,123 |
| 2015-05-06 | $0.01205 | $0.01509 | $0.01032 | $0.01032 | $1,228.80 | $1,031,917 |
| 2015-05-07 | $0.01034 | $0.01283 | $0.01029 | $0.01275 | $32.79 | $1,274,614 |
| 2015-05-08 | $0.01276 | $0.01289 | $0.009994 | $0.009998 | $1,347.30 | $999,242 |
| 2015-05-09 | $0.009995 | $0.01255 | $0.009415 | $0.01089 | $785.46 | $1,088,786 |
| 2015-05-10 | $0.01089 | $0.01120 | $0.009071 | $0.009501 | $27.69 | $949,563 |
| 2015-05-11 | $0.009493 | $0.01174 | $0.009493 | $0.01076 | $52.88 | $1,075,383 |
| 2015-05-12 | $0.01077 | $0.01090 | $0.009175 | $0.01086 | $295.13 | $1,085,887 |
| 2015-05-13 | $0.01085 | $0.01096 | $0.01056 | $0.01063 | $0.04730 | $1,062,360 |
| 2015-05-14 | $0.01062 | $0.01064 | $0.009433 | $0.01037 | $94.48 | $1,036,284 |
| 2015-05-15 | $0.01037 | $0.01164 | $0.009367 | $0.01164 | $328.40 | $1,163,545 |
| 2015-05-16 | $0.01164 | $0.01182 | $0.01097 | $0.01182 | $26.89 | $1,181,075 |
| 2015-05-17 | $0.01181 | $0.01190 | $0.009809 | $0.01184 | $103.15 | $1,183,094 |
| 2015-05-18 | $0.01184 | $0.01383 | $0.01180 | $0.01326 | $161.21 | $1,325,216 |
| 2015-05-19 | $0.01327 | $0.01370 | $0.01006 | $0.01006 | $10.85 | $1,005,361 |
| 2015-05-20 | $0.01006 | $0.01314 | $0.01006 | $0.01309 | $242.80 | $1,308,755 |
| 2015-05-21 | $0.01310 | $0.01321 | $0.01179 | $0.01317 | $714.07 | $1,316,761 |
| 2015-05-22 | $0.01317 | $0.01371 | $0.01275 | $0.01370 | $153.73 | $1,369,172 |
| 2015-05-23 | $0.01369 | $0.01369 | $0.01053 | $0.01270 | $274.92 | $1,269,627 |
| 2015-05-24 | $0.01270 | $0.01275 | $0.01270 | $0.01274 | $11.42 | $1,273,215 |
| 2015-05-25 | $0.02702 | $0.02702 | $0.01224 | $0.01283 | $244.42 | $1,282,280 |
| 2015-05-26 | $0.01283 | $0.01286 | $0.01181 | $0.01188 | $13.61 | $1,187,732 |
| 2015-05-27 | $0.01188 | $0.01195 | $0.01186 | $0.01189 | $591.57 | $1,187,901 |
| 2015-05-28 | $0.01188 | $0.01213 | $0.01185 | $0.01211 | $157.54 | $1,210,059 |
| 2015-05-29 | $0.01211 | $0.01325 | $0.01209 | $0.01316 | $1,359.78 | $1,315,742 |
| 2015-05-30 | $0.01316 | $0.01391 | $0.009996 | $0.01277 | $377.91 | $1,275,873 |
| 2015-05-31 | $0.01276 | $0.01359 | $0.01143 | $0.01342 | $244.18 | $1,341,008 |