Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01054 | $0.01059 | $0.01023 | $0.01030 | $8.67 | $1,029,068 |
| 2015-08-02 | $0.01028 | $0.01076 | $0.01013 | $0.01074 | $10.20 | $1,073,384 |
| 2015-08-03 | $0.01074 | $0.01079 | $0.01014 | $0.01014 | $144.27 | $1,013,317 |
| 2015-08-04 | $0.01012 | $0.01142 | $0.01012 | $0.01027 | $260.40 | $1,026,500 |
| 2015-08-05 | $0.01027 | $0.01109 | $0.01013 | $0.01105 | $13.17 | $1,104,307 |
| 2015-08-06 | $0.01105 | $0.01117 | $0.01095 | $0.01114 | $5.47 | $1,113,482 |
| 2015-08-07 | $0.01114 | $0.01114 | $0.009960 | $0.01092 | $55.12 | $1,091,604 |
| 2015-08-08 | $0.01093 | $0.01094 | $0.007809 | $0.008589 | $1,532.39 | $858,407 |
| 2015-08-09 | $0.009588 | $0.009662 | $0.008327 | $0.008409 | $92.09 | $840,462 |
| 2015-08-10 | $0.008411 | $0.008762 | $0.007940 | $0.008761 | $145.92 | $875,592 |
| 2015-08-11 | $0.008763 | $0.008951 | $0.006645 | $0.007845 | $736.04 | $784,048 |
| 2015-08-12 | $0.007840 | $0.007846 | $0.006718 | $0.006928 | $319.73 | $692,419 |
| 2015-08-13 | $0.006928 | $0.006928 | $0.005492 | $0.005844 | $598.75 | $584,088 |
| 2015-08-14 | $0.005847 | $0.006997 | $0.005746 | $0.006594 | $58.62 | $659,034 |
| 2015-08-15 | $0.006591 | $0.007278 | $0.006302 | $0.006307 | $7.19 | $630,382 |
| 2015-08-16 | $0.006309 | $0.007281 | $0.006215 | $0.007236 | $39.21 | $723,186 |
| 2015-08-17 | $0.007236 | $0.007344 | $0.007043 | $0.007167 | $30.08 | $716,295 |
| 2015-08-18 | $0.007167 | $0.007572 | $0.004886 | $0.004886 | $49.54 | $488,291 |
| 2015-08-19 | $0.004838 | $0.006086 | $0.003119 | $0.003121 | $6.20 | $311,932 |
| 2015-08-20 | $0.003120 | $0.004854 | $0.002216 | $0.004831 | $8.08 | $482,815 |
| 2015-08-21 | $0.004829 | $0.005490 | $0.004766 | $0.005470 | $4.92 | $546,700 |
| 2015-08-23 | $0.004857 | $0.005226 | $0.004415 | $0.005226 | $85.65 | $522,265 |
| 2015-08-24 | $0.005221 | $0.005569 | $0.004729 | $0.005258 | $33.63 | $525,537 |
| 2015-08-25 | $0.005221 | $0.005826 | $0.005221 | $0.005706 | $83.70 | $570,283 |
| 2015-08-26 | $0.005704 | $0.005948 | $0.005668 | $0.005810 | $119.63 | $580,710 |
| 2015-08-27 | $0.005811 | $0.006086 | $0.005766 | $0.005978 | $30.30 | $597,445 |
| 2015-08-28 | $0.005983 | $0.006337 | $0.003900 | $0.004846 | $15.38 | $484,384 |
| 2015-08-29 | $0.004845 | $0.006198 | $0.004315 | $0.006189 | $1,289.24 | $618,563 |
| 2015-08-30 | $0.006189 | $0.006250 | $0.004828 | $0.004857 | $27.44 | $485,481 |
| 2015-08-31 | $0.004863 | $0.005258 | $0.004841 | $0.004993 | $93.05 | $498,988 |