Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.002323 | $0.002382 | $0.002318 | $0.002350 | $11.90 | $234,825 |
| 2016-02-02 | $0.002350 | $0.002437 | $0.002349 | $0.002359 | $1.10 | $235,771 |
| 2016-02-03 | $0.002359 | $0.002362 | $0.002334 | $0.002346 | $0.2342 | $234,516 |
| 2016-02-04 | $0.002503 | $0.002542 | $0.002498 | $0.002528 | $0.2528 | $252,705 |
| 2016-02-05 | $0.002528 | $0.002538 | $0.002505 | $0.002521 | $0.2521 | $251,997 |
| 2016-02-07 | $0.002389 | $0.002389 | $0.002246 | $0.002256 | $14.50 | $225,442 |
| 2016-02-08 | $0.002256 | $0.002459 | $0.002256 | $0.002423 | $14.65 | $242,206 |
| 2016-02-09 | $0.002424 | $0.002448 | $0.002370 | $0.002373 | $12.55 | $237,171 |
| 2016-02-10 | $0.002373 | $0.002496 | $0.002371 | $0.002469 | $13.25 | $246,769 |
| 2016-02-11 | $0.002469 | $0.007082 | $0.002468 | $0.004558 | $270.06 | $455,501 |
| 2016-02-12 | $0.004558 | $0.005693 | $0.002312 | $0.002313 | $286.88 | $231,146 |
| 2016-02-13 | $0.002313 | $0.002763 | $0.002313 | $0.002763 | $17.53 | $276,158 |
| 2016-02-14 | $0.002770 | $0.006037 | $0.002740 | $0.004072 | $207.18 | $406,931 |
| 2016-02-15 | $0.004072 | $0.005277 | $0.003667 | $0.003691 | $52.35 | $368,935 |
| 2016-02-16 | $0.003690 | $0.008126 | $0.003633 | $0.007360 | $142.54 | $735,585 |
| 2016-02-17 | $0.007359 | $0.007370 | $0.002524 | $0.002935 | $289.72 | $293,338 |
| 2016-02-18 | $0.002935 | $0.003831 | $0.002533 | $0.003825 | $71.39 | $382,316 |
| 2016-02-19 | $0.003826 | $0.004223 | $0.003783 | $0.003981 | $173.21 | $397,856 |
| 2016-02-20 | $0.003981 | $0.006581 | $0.003981 | $0.006176 | $75.11 | $617,266 |
| 2016-02-21 | $0.006160 | $0.006313 | $0.004132 | $0.004229 | $28.83 | $422,651 |
| 2016-02-22 | $0.004230 | $0.004833 | $0.004173 | $0.004813 | $57.76 | $481,008 |
| 2016-02-23 | $0.004820 | $0.006325 | $0.003874 | $0.004630 | $134.51 | $462,712 |
| 2016-02-24 | $0.004632 | $0.004681 | $0.004557 | $0.004676 | $19.93 | $467,357 |
| 2016-02-25 | $0.004674 | $0.004739 | $0.003832 | $0.003842 | $78.08 | $384,035 |
| 2016-02-26 | $0.003842 | $0.004538 | $0.003816 | $0.003892 | $113.72 | $388,995 |
| 2016-02-27 | $0.003902 | $0.006885 | $0.003881 | $0.005325 | $54.61 | $532,240 |
| 2016-02-28 | $0.005324 | $0.005363 | $0.005206 | $0.005216 | $0.4228 | $521,279 |
| 2016-02-29 | $0.005215 | $0.008330 | $0.005193 | $0.008325 | $211.38 | $832,042 |