Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.005382 | $0.005453 | $0.004703 | $0.004774 | $0.04341 | $477,110 |
| 2016-01-02 | $0.004778 | $0.004797 | $0.004755 | $0.004772 | $0.04339 | $476,937 |
| 2016-01-03 | $0.004311 | $0.004311 | $0.001043 | $0.001046 | $9.14 | $104,516 |
| 2016-01-04 | $0.001046 | $0.003040 | $0.0008876 | $0.002915 | $4.67 | $291,332 |
| 2016-01-05 | $0.002915 | $0.002922 | $0.002892 | $0.002907 | $0.3362 | $290,504 |
| 2016-01-06 | $0.002797 | $0.002798 | $0.002147 | $0.002147 | $87.22 | $214,568 |
| 2016-01-07 | $0.002141 | $0.002273 | $0.002077 | $0.002096 | $9.75 | $209,491 |
| 2016-01-08 | $0.002093 | $0.002275 | $0.002062 | $0.002072 | $9.42 | $207,069 |
| 2016-01-09 | $0.002071 | $0.002078 | $0.001627 | $0.001629 | $12.95 | $162,835 |
| 2016-01-10 | $0.001629 | $0.002059 | $0.001615 | $0.002059 | $1.03 | $205,830 |
| 2016-01-11 | $0.002061 | $0.002073 | $0.002002 | $0.002063 | $10.50 | $206,176 |
| 2016-01-12 | $0.002382 | $0.002568 | $0.001559 | $0.002230 | $168.82 | $222,902 |
| 2016-01-13 | $0.002215 | $0.002365 | $0.002107 | $0.002356 | $5.46 | $235,510 |
| 2016-01-14 | $0.002356 | $0.002499 | $0.002332 | $0.002487 | $0.3731 | $248,614 |
| 2016-01-15 | $0.002487 | $0.002487 | $0.002114 | $0.002114 | $4.38 | $211,238 |
| 2016-01-16 | $0.002106 | $0.002343 | $0.002051 | $0.002326 | $2.45 | $232,493 |
| 2016-01-17 | $0.002325 | $0.01049 | $0.002302 | $0.006298 | $37.04 | $629,481 |
| 2016-01-18 | $0.006291 | $0.006311 | $0.0008447 | $0.0008513 | $46.49 | $85,083.65 |
| 2016-01-19 | $0.0008518 | $0.002662 | $0.0008462 | $0.002661 | $46.75 | $265,956 |
| 2016-01-20 | $0.002657 | $0.003172 | $0.001598 | $0.001700 | $98.67 | $169,884 |
| 2016-01-21 | $0.001694 | $0.002690 | $0.001694 | $0.002131 | $34.54 | $212,948 |
| 2016-01-22 | $0.002137 | $0.002138 | $0.001715 | $0.001746 | $1.75 | $174,546 |
| 2016-01-23 | $0.001748 | $0.001803 | $0.001746 | $0.001780 | $1.78 | $177,868 |
| 2016-01-24 | $0.001725 | $0.001740 | $0.001723 | $0.001730 | $0.1726 | $172,878 |
| 2016-01-25 | $0.001729 | $0.001735 | $0.001682 | $0.001697 | $0.3494 | $169,588 |
| 2016-01-26 | $0.001696 | $0.002477 | $0.001679 | $0.002354 | $38.94 | $235,318 |
| 2016-01-27 | $0.002353 | $0.003860 | $0.001577 | $0.003497 | $311.63 | $349,478 |
| 2016-01-28 | $0.003495 | $0.003500 | $0.001532 | $0.003138 | $88.00 | $313,590 |
| 2016-01-29 | $0.003137 | $0.003137 | $0.002428 | $0.002469 | $13.96 | $246,793 |
| 2016-01-30 | $0.002467 | $0.002474 | $0.002377 | $0.002383 | $7.34 | $238,123 |
| 2016-01-31 | $0.002383 | $0.002457 | $0.002317 | $0.002323 | $3.43 | $232,129 |