Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.004990 | $0.006832 | $0.004990 | $0.006123 | $147.14 | $611,969 |
| 2015-09-02 | $0.006068 | $0.006274 | $0.004775 | $0.005974 | $344.61 | $597,054 |
| 2015-09-03 | $0.005974 | $0.005987 | $0.004015 | $0.004477 | $709.22 | $447,447 |
| 2015-09-04 | $0.004477 | $0.004828 | $0.003430 | $0.004147 | $99.30 | $414,498 |
| 2015-09-05 | $0.004146 | $0.004403 | $0.003580 | $0.004132 | $60.55 | $412,986 |
| 2015-09-06 | $0.004132 | $0.005910 | $0.003756 | $0.005879 | $159.46 | $587,544 |
| 2015-09-07 | $0.005876 | $0.007120 | $0.005451 | $0.006367 | $421.89 | $636,375 |
| 2015-09-08 | $0.006361 | $0.006433 | $0.004843 | $0.005667 | $117.35 | $566,346 |
| 2015-09-09 | $0.005666 | $0.006245 | $0.004781 | $0.005974 | $343.09 | $597,079 |
| 2015-09-10 | $0.005976 | $0.006239 | $0.005916 | $0.006169 | $29.13 | $616,539 |
| 2015-09-11 | $0.006166 | $0.006235 | $0.005978 | $0.006004 | $258.65 | $600,097 |
| 2015-09-12 | $0.006003 | $0.006154 | $0.005760 | $0.006003 | $32.93 | $599,930 |
| 2015-09-13 | $0.006004 | $0.006080 | $0.005931 | $0.006059 | $18.01 | $605,543 |
| 2015-09-14 | $0.006051 | $0.006258 | $0.005838 | $0.006225 | $23.06 | $622,201 |
| 2015-09-15 | $0.006225 | $0.006992 | $0.005748 | $0.005762 | $20.39 | $575,869 |
| 2015-09-16 | $0.005760 | $0.005783 | $0.005347 | $0.005369 | $28.98 | $536,631 |
| 2015-09-17 | $0.005370 | $0.005398 | $0.005159 | $0.005159 | $2.11 | $515,641 |
| 2015-09-18 | $0.005159 | $0.005310 | $0.005154 | $0.005162 | $42.01 | $515,868 |
| 2015-09-19 | $0.005160 | $0.005162 | $0.004540 | $0.004542 | $337.82 | $453,929 |
| 2015-09-20 | $0.004542 | $0.004542 | $0.004278 | $0.004281 | $5.53 | $427,858 |
| 2015-09-21 | $0.004282 | $0.004556 | $0.003851 | $0.003857 | $84.32 | $385,500 |
| 2015-09-22 | $0.003860 | $0.004178 | $0.003857 | $0.004146 | $0.04070 | $414,368 |
| 2015-09-23 | $0.004147 | $0.004168 | $0.003945 | $0.004136 | $0.6465 | $413,393 |
| 2015-09-24 | $0.004136 | $0.004286 | $0.003643 | $0.004252 | $291.01 | $424,982 |
| 2015-09-25 | $0.004252 | $0.004295 | $0.004095 | $0.004116 | $5.76 | $411,389 |
| 2015-09-26 | $0.004115 | $0.004189 | $0.004101 | $0.004184 | $7.49 | $418,147 |
| 2015-09-27 | $0.004183 | $0.004186 | $0.004145 | $0.004150 | $0.9940 | $414,764 |
| 2015-09-28 | $0.004150 | $0.005955 | $0.004145 | $0.005365 | $212.13 | $536,159 |
| 2015-09-29 | $0.005364 | $0.005379 | $0.004166 | $0.004939 | $119.47 | $493,644 |
| 2015-09-30 | $0.004942 | $0.005214 | $0.004481 | $0.004486 | $168.71 | $448,313 |