Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-02 | $0.001963 | $0.002143 | $0.001438 | $0.001439 | $54.54 | $143,813 |
| 2015-12-03 | $0.001440 | $0.001992 | $0.001438 | $0.001491 | $3.47 | $149,064 |
| 2015-12-04 | $0.001491 | $0.001871 | $0.001433 | $0.001470 | $5.00 | $146,967 |
| 2015-12-05 | $0.001471 | $0.001976 | $0.001471 | $0.001972 | $2.94 | $197,048 |
| 2015-12-06 | $0.001972 | $0.002042 | $0.001506 | $0.001743 | $23.48 | $174,184 |
| 2015-12-07 | $0.001730 | $0.002126 | $0.0009745 | $0.002117 | $79.08 | $211,575 |
| 2015-12-08 | $0.002116 | $0.002169 | $0.002069 | $0.002169 | $0.2169 | $216,764 |
| 2015-12-09 | $0.002182 | $0.002221 | $0.001625 | $0.001669 | $0.2504 | $166,811 |
| 2015-12-10 | $0.001670 | $0.002140 | $0.001670 | $0.002120 | $21.84 | $211,847 |
| 2015-12-11 | $0.002119 | $0.002597 | $0.002118 | $0.002470 | $19.71 | $246,837 |
| 2015-12-12 | $0.002477 | $0.002571 | $0.001955 | $0.002415 | $2.69 | $241,333 |
| 2015-12-13 | $0.002410 | $0.002531 | $0.002362 | $0.002489 | $0.3734 | $248,772 |
| 2015-12-14 | $0.002485 | $0.002988 | $0.002467 | $0.002977 | $48.34 | $297,557 |
| 2015-12-15 | $0.002976 | $0.003104 | $0.002665 | $0.003100 | $10.23 | $309,854 |
| 2015-12-16 | $0.003108 | $0.003108 | $0.0009073 | $0.002042 | $66.66 | $204,086 |
| 2015-12-17 | $0.002043 | $0.01522 | $0.002015 | $0.01522 | $15.37 | $1,521,379 |
| 2015-12-18 | $0.01521 | $0.01521 | $0.001553 | $0.001558 | $4.61 | $155,707 |
| 2015-12-19 | $0.001558 | $0.001564 | $0.001000 | $0.001012 | $1.14 | $101,152 |
| 2015-12-20 | $0.001012 | $0.001013 | $0.001001 | $0.001003 | $0.3612 | $100,205 |
| 2015-12-21 | $0.01063 | $0.01199 | $0.009603 | $0.01074 | $22.92 | $1,073,364 |
| 2015-12-22 | $0.01074 | $0.01119 | $0.002650 | $0.003460 | $144.68 | $345,831 |
| 2015-12-23 | $0.003455 | $0.003578 | $0.003455 | $0.003559 | $124.32 | $355,705 |
| 2015-12-24 | $0.003561 | $0.004222 | $0.003561 | $0.004081 | $41.04 | $407,910 |
| 2015-12-25 | $0.004080 | $0.004525 | $0.003683 | $0.003767 | $53.88 | $376,513 |
| 2015-12-26 | $0.003768 | $0.005341 | $0.002924 | $0.003936 | $77.99 | $393,418 |
| 2015-12-27 | $0.003931 | $0.004410 | $0.003221 | $0.003255 | $6.45 | $325,356 |
| 2015-12-28 | $0.003260 | $0.003990 | $0.003260 | $0.003970 | $0.7552 | $396,786 |
| 2015-12-29 | $0.003969 | $0.003991 | $0.002524 | $0.002728 | $53.05 | $272,659 |
| 2015-12-30 | $0.002732 | $0.002741 | $0.002663 | $0.002694 | $13.04 | $269,248 |
| 2015-12-31 | $0.004030 | $0.005412 | $0.003949 | $0.005382 | $41.58 | $537,878 |