Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01343 | $0.02119 | $0.01262 | $0.01272 | $17.64 | $1,270,876 |
| 2015-06-02 | $0.01272 | $0.01276 | $0.01170 | $0.01181 | $7.73 | $1,180,096 |
| 2015-06-03 | $0.01181 | $0.01331 | $0.01124 | $0.01284 | $129.13 | $1,283,649 |
| 2015-06-04 | $0.01285 | $0.01287 | $0.01279 | $0.01284 | $1.28 | $1,283,059 |
| 2015-06-05 | $0.01278 | $0.01290 | $0.01227 | $0.01257 | $198.50 | $1,256,814 |
| 2015-06-06 | $0.01257 | $0.02488 | $0.01175 | $0.01275 | $113.38 | $1,273,805 |
| 2015-06-07 | $0.01275 | $0.01278 | $0.01070 | $0.01073 | $57.39 | $1,072,504 |
| 2015-06-08 | $0.01071 | $0.01456 | $0.01070 | $0.01230 | $183.96 | $1,228,849 |
| 2015-06-09 | $0.01229 | $0.01251 | $0.01137 | $0.01191 | $16.31 | $1,190,460 |
| 2015-06-10 | $0.01191 | $0.01296 | $0.004626 | $0.01181 | $1,440.73 | $1,180,625 |
| 2015-06-11 | $0.01181 | $0.01216 | $0.01146 | $0.01148 | $68.12 | $1,147,813 |
| 2015-06-12 | $0.01149 | $0.01187 | $0.009042 | $0.01182 | $292.39 | $1,181,015 |
| 2015-06-13 | $0.01181 | $0.01332 | $0.01060 | $0.01205 | $10.65 | $1,204,033 |
| 2015-06-14 | $0.01205 | $0.01249 | $0.01091 | $0.01093 | $215.00 | $1,092,523 |
| 2015-06-15 | $0.01093 | $0.01323 | $0.009825 | $0.01135 | $348.27 | $1,134,650 |
| 2015-06-16 | $0.01135 | $0.01369 | $0.01132 | $0.01268 | $52.32 | $1,267,488 |
| 2015-06-17 | $0.01271 | $0.01394 | $0.01256 | $0.01386 | $23.54 | $1,385,494 |
| 2015-06-18 | $0.01388 | $0.01404 | $0.01057 | $0.01058 | $185.22 | $1,057,133 |
| 2015-06-19 | $0.01058 | $0.01317 | $0.009874 | $0.009901 | $348.74 | $989,533 |
| 2015-06-20 | $0.009904 | $0.01155 | $0.009607 | $0.01038 | $127.88 | $1,037,284 |
| 2015-06-21 | $0.01038 | $0.01222 | $0.01006 | $0.01220 | $203.75 | $1,219,064 |
| 2015-06-22 | $0.01220 | $0.01239 | $0.01219 | $0.01234 | $2.10 | $1,233,576 |
| 2015-06-23 | $0.01234 | $0.01236 | $0.009323 | $0.009746 | $1,167.11 | $974,104 |
| 2015-06-24 | $0.009744 | $0.01136 | $0.009308 | $0.01010 | $248.08 | $1,009,659 |
| 2015-06-25 | $0.01010 | $0.01022 | $0.009779 | $0.009800 | $6.72 | $979,463 |
| 2015-06-26 | $0.009804 | $0.01090 | $0.009552 | $0.01074 | $450.96 | $1,073,444 |
| 2015-06-27 | $0.01074 | $0.01168 | $0.009609 | $0.01167 | $98.90 | $1,165,923 |
| 2015-06-28 | $0.01166 | $0.01242 | $0.01105 | $0.01176 | $65.71 | $1,175,658 |
| 2015-06-29 | $0.01176 | $0.01256 | $0.01031 | $0.01055 | $233.13 | $1,054,504 |
| 2015-06-30 | $0.01055 | $0.01217 | $0.01051 | $0.01096 | $165.11 | $1,095,602 |