Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.004485 | $0.005079 | $0.004483 | $0.004513 | $47.62 | $451,101 |
| 2015-10-02 | $0.004513 | $0.004532 | $0.004495 | $0.004509 | $45.20 | $450,679 |
| 2015-10-03 | $0.004522 | $0.004732 | $0.004507 | $0.004539 | $15.60 | $453,701 |
| 2015-10-04 | $0.004538 | $0.004738 | $0.004527 | $0.004726 | $6.55 | $472,329 |
| 2015-10-05 | $0.004727 | $0.006350 | $0.004300 | $0.004331 | $155.96 | $432,816 |
| 2015-10-06 | $0.004333 | $0.004444 | $0.004322 | $0.004429 | $179.77 | $442,637 |
| 2015-10-07 | $0.004429 | $0.004440 | $0.004367 | $0.004372 | $60.67 | $436,947 |
| 2015-10-08 | $0.004373 | $0.004397 | $0.004125 | $0.004126 | $19.15 | $412,343 |
| 2015-10-09 | $0.004124 | $0.004393 | $0.004122 | $0.004384 | $21.85 | $438,143 |
| 2015-10-10 | $0.004383 | $0.005138 | $0.004135 | $0.005138 | $19.19 | $513,502 |
| 2015-10-11 | $0.005139 | $0.006125 | $0.0005903 | $0.004431 | $13.62 | $442,859 |
| 2015-10-12 | $0.004430 | $0.004437 | $0.004396 | $0.004410 | $13.56 | $440,740 |
| 2015-10-13 | $0.004437 | $0.004504 | $0.004430 | $0.004488 | $118.29 | $448,553 |
| 2015-10-14 | $0.004491 | $0.004513 | $0.004480 | $0.004512 | $63.25 | $451,000 |
| 2015-10-15 | $0.004590 | $0.004605 | $0.004561 | $0.004576 | $5.24 | $457,381 |
| 2015-10-16 | $0.004575 | $0.004793 | $0.004568 | $0.004730 | $145.01 | $472,695 |
| 2015-10-17 | $0.004734 | $0.004938 | $0.004725 | $0.004893 | $7.62 | $489,049 |
| 2015-10-18 | $0.004885 | $0.004904 | $0.004855 | $0.004858 | $7.57 | $485,533 |
| 2015-10-19 | $0.005279 | $0.005427 | $0.004703 | $0.004825 | $5.21 | $482,196 |
| 2015-10-20 | $0.004824 | $0.004936 | $0.004483 | $0.004589 | $1.73 | $458,642 |
| 2015-10-21 | $0.004589 | $0.004611 | $0.004493 | $0.004535 | $13.95 | $453,296 |
| 2015-10-22 | $0.004535 | $0.004709 | $0.004114 | $0.004127 | $124.01 | $412,508 |
| 2015-10-23 | $0.004130 | $0.004183 | $0.004121 | $0.004151 | $23.11 | $414,829 |
| 2015-10-24 | $0.004150 | $0.004182 | $0.003413 | $0.003413 | $32.34 | $341,121 |
| 2015-10-25 | $0.003510 | $0.003741 | $0.003510 | $0.003556 | $14.99 | $355,401 |
| 2015-10-26 | $0.003563 | $0.004565 | $0.003551 | $0.004565 | $93.28 | $456,212 |
| 2015-10-27 | $0.004565 | $0.004865 | $0.002932 | $0.004021 | $252.94 | $401,914 |
| 2015-10-28 | $0.004134 | $0.004253 | $0.002999 | $0.003372 | $81.80 | $336,990 |
| 2015-10-29 | $0.003369 | $0.003678 | $0.003325 | $0.003326 | $17.46 | $332,459 |
| 2015-10-30 | $0.003327 | $0.003652 | $0.003327 | $0.003477 | $19.44 | $347,508 |
| 2015-10-31 | $0.003477 | $0.003528 | $0.003278 | $0.003329 | $4.48 | $332,696 |