Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.003330 | $0.003468 | $0.003306 | $0.003450 | $0.2790 | $344,762 |
| 2015-11-02 | $0.003446 | $0.003866 | $0.003336 | $0.003819 | $253.51 | $381,697 |
| 2015-11-03 | $0.003825 | $0.004230 | $0.003627 | $0.003767 | $186.69 | $376,470 |
| 2015-11-04 | $0.003788 | $0.004580 | $0.003511 | $0.003819 | $34.31 | $381,697 |
| 2015-11-05 | $0.003811 | $0.004180 | $0.003055 | $0.003113 | $8.93 | $311,103 |
| 2015-11-06 | $0.003102 | $0.003175 | $0.002839 | $0.002998 | $1.04 | $299,671 |
| 2015-11-07 | $0.003003 | $0.004133 | $0.002987 | $0.004105 | $50.54 | $410,302 |
| 2015-11-08 | $0.004101 | $0.004346 | $0.004077 | $0.004155 | $0.1039 | $415,280 |
| 2015-11-09 | $0.004167 | $0.004177 | $0.003283 | $0.003318 | $10.45 | $331,582 |
| 2015-11-10 | $0.003308 | $0.003322 | $0.002633 | $0.002693 | $187.35 | $269,160 |
| 2015-11-11 | $0.002695 | $0.002725 | $0.002087 | $0.002143 | $118.06 | $214,159 |
| 2015-11-12 | $0.002143 | $0.002378 | $0.002143 | $0.002286 | $3.94 | $228,504 |
| 2015-11-13 | $0.002281 | $0.002312 | $0.001867 | $0.001870 | $18.91 | $186,852 |
| 2015-11-14 | $0.001872 | $0.002059 | $0.001846 | $0.002027 | $4.00 | $202,553 |
| 2015-11-15 | $0.002027 | $0.002038 | $0.002022 | $0.002033 | $2.44 | $203,218 |
| 2015-11-19 | $0.003537 | $0.003599 | $0.003515 | $0.003599 | $137.51 | $359,680 |
| 2015-11-20 | $0.003602 | $0.003607 | $0.001192 | $0.001772 | $44.91 | $177,092 |
| 2015-11-21 | $0.001771 | $0.001804 | $0.001355 | $0.001454 | $21.14 | $145,279 |
| 2015-11-22 | $0.001455 | $0.001455 | $0.001430 | $0.001442 | $2.42 | $144,090 |
| 2015-11-23 | $0.001490 | $0.001543 | $0.001482 | $0.001538 | $5.54 | $153,667 |
| 2015-11-24 | $0.001538 | $0.001545 | $0.001514 | $0.001533 | $0.06132 | $153,218 |
| 2015-11-25 | $0.001533 | $0.001941 | $0.001532 | $0.001669 | $54.21 | $166,836 |
| 2015-11-26 | $0.001668 | $0.001672 | $0.001022 | $0.001022 | $16.75 | $102,162 |
| 2015-11-27 | $0.001716 | $0.001721 | $0.001709 | $0.001710 | $13.26 | $170,876 |
| 2015-11-28 | $0.001708 | $0.001715 | $0.001680 | $0.001698 | $13.17 | $169,712 |