Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01096 | $0.01120 | $0.01057 | $0.01112 | $790.70 | $1,111,593 |
| 2015-07-02 | $0.01112 | $0.01124 | $0.01047 | $0.01082 | $6.77 | $1,081,450 |
| 2015-07-03 | $0.01082 | $0.01242 | $0.01082 | $0.01240 | $123.10 | $1,239,643 |
| 2015-07-04 | $0.01241 | $0.01299 | $0.01030 | $0.01066 | $2,482.59 | $1,065,238 |
| 2015-07-05 | $0.01065 | $0.01344 | $0.01065 | $0.01331 | $297.97 | $1,330,094 |
| 2015-07-06 | $0.01331 | $0.01331 | $0.01131 | $0.01211 | $188.40 | $1,210,799 |
| 2015-07-07 | $0.01211 | $0.01222 | $0.01166 | $0.01174 | $29.76 | $1,173,299 |
| 2015-07-08 | $0.01172 | $0.01291 | $0.01126 | $0.01142 | $89.19 | $1,141,567 |
| 2015-07-09 | $0.01143 | $0.01143 | $0.009849 | $0.01022 | $21.42 | $1,021,382 |
| 2015-07-10 | $0.01021 | $0.01440 | $0.01001 | $0.01334 | $80.62 | $1,332,832 |
| 2015-07-11 | $0.01333 | $0.01753 | $0.009462 | $0.01749 | $6.30 | $1,748,515 |
| 2015-07-12 | $0.01750 | $0.01865 | $0.01347 | $0.01376 | $231.41 | $1,374,879 |
| 2015-07-13 | $0.01375 | $0.01396 | $0.01254 | $0.01320 | $40.06 | $1,319,170 |
| 2015-07-14 | $0.01320 | $0.01448 | $0.01226 | $0.01227 | $956.56 | $1,226,191 |
| 2015-07-15 | $0.01226 | $0.01262 | $0.01190 | $0.01216 | $1,558.68 | $1,215,256 |
| 2015-07-16 | $0.01217 | $0.01307 | $0.01179 | $0.01191 | $48.75 | $1,190,680 |
| 2015-07-17 | $0.01191 | $0.01200 | $0.01166 | $0.01197 | $1.68 | $1,196,327 |
| 2015-07-18 | $0.01196 | $0.01209 | $0.01173 | $0.01177 | $0.8380 | $1,176,208 |
| 2015-07-19 | $0.01176 | $0.01180 | $0.01152 | $0.01172 | $69.43 | $1,170,901 |
| 2015-07-20 | $0.01172 | $0.01191 | $0.01163 | $0.01169 | $1,537.42 | $1,168,642 |
| 2015-07-21 | $0.01172 | $0.01230 | $0.01119 | $0.01133 | $8.02 | $1,132,212 |
| 2015-07-22 | $0.01131 | $0.01214 | $0.01125 | $0.01214 | $9.64 | $1,213,727 |
| 2015-07-23 | $0.01214 | $0.01218 | $0.01159 | $0.01159 | $374.33 | $1,158,817 |
| 2015-07-24 | $0.01159 | $0.01287 | $0.01156 | $0.01243 | $38.66 | $1,242,771 |
| 2015-07-25 | $0.01247 | $0.01591 | $0.01206 | $0.01573 | $94.40 | $1,572,401 |
| 2015-07-26 | $0.01629 | $0.01690 | $0.01072 | $0.01241 | $37.99 | $1,240,643 |
| 2015-07-27 | $0.01242 | $0.01318 | $0.01152 | $0.01175 | $767.69 | $1,173,949 |
| 2015-07-28 | $0.01175 | $0.01329 | $0.01172 | $0.01172 | $366.20 | $1,171,650 |
| 2015-07-29 | $0.01172 | $0.01179 | $0.01126 | $0.01170 | $98.18 | $1,169,312 |
| 2015-07-30 | $0.01170 | $0.01172 | $0.01092 | $0.01095 | $19.34 | $1,094,143 |
| 2015-07-31 | $0.01094 | $0.01099 | $0.01074 | $0.01083 | $15.45 | $1,082,869 |