Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.008316 | $0.008316 | $0.005245 | $0.006936 | $49.37 | $693,173 |
| 2016-03-02 | $0.006936 | $0.006937 | $0.005116 | $0.005116 | $7.69 | $511,325 |
| 2016-03-03 | $0.005109 | $0.007997 | $0.005049 | $0.006386 | $77.16 | $638,250 |
| 2016-03-04 | $0.006388 | $0.006441 | $0.004951 | $0.005199 | $61.41 | $519,632 |
| 2016-03-05 | $0.005194 | $0.006173 | $0.004334 | $0.004409 | $314.92 | $440,689 |
| 2016-03-06 | $0.004406 | $0.004865 | $0.004354 | $0.004855 | $142.71 | $485,195 |
| 2016-03-07 | $0.004856 | $0.008257 | $0.004450 | $0.006275 | $235.96 | $627,184 |
| 2016-03-08 | $0.006273 | $0.006617 | $0.004617 | $0.006211 | $1,332.14 | $620,731 |
| 2016-03-09 | $0.006210 | $0.008058 | $0.006081 | $0.007844 | $6,272.41 | $783,955 |
| 2016-03-10 | $0.007845 | $0.007845 | $0.006670 | $0.007592 | $319.39 | $758,750 |
| 2016-03-11 | $0.007592 | $0.007604 | $0.006538 | $0.007032 | $30.60 | $702,798 |
| 2016-03-12 | $0.007034 | $0.007299 | $0.006420 | $0.006852 | $73.34 | $684,855 |
| 2016-03-13 | $0.006849 | $0.007875 | $0.006403 | $0.006419 | $299.97 | $641,505 |
| 2016-03-14 | $0.006418 | $0.007871 | $0.006418 | $0.007245 | $910.90 | $724,108 |
| 2016-03-15 | $0.007246 | $0.008358 | $0.007239 | $0.008042 | $1,561.49 | $803,796 |
| 2016-03-16 | $0.008045 | $0.008767 | $0.007604 | $0.007948 | $945.89 | $794,371 |
| 2016-03-17 | $0.007947 | $0.02480 | $0.007359 | $0.007727 | $520.83 | $772,255 |
| 2016-03-18 | $0.007068 | $0.008461 | $0.006635 | $0.007027 | $1,368.96 | $702,282 |
| 2016-03-19 | $0.007042 | $0.007904 | $0.006627 | $0.007682 | $703.87 | $767,819 |
| 2016-03-20 | $0.007680 | $0.007783 | $0.004479 | $0.005407 | $1,868.61 | $540,402 |
| 2016-03-21 | $0.005404 | $0.005552 | $0.004060 | $0.004914 | $1,731.87 | $491,165 |
| 2016-03-22 | $0.004914 | $0.005616 | $0.004906 | $0.005324 | $430.10 | $532,097 |
| 2016-03-23 | $0.005326 | $0.01365 | $0.004315 | $0.007503 | $511.14 | $749,919 |
| 2016-03-24 | $0.007504 | $0.007512 | $0.006246 | $0.006994 | $677.48 | $699,009 |
| 2016-03-25 | $0.006987 | $0.007371 | $0.002969 | $0.006471 | $115.01 | $646,758 |
| 2016-03-26 | $0.006470 | $0.006529 | $0.005433 | $0.006303 | $1,769.75 | $629,960 |
| 2016-03-27 | $0.006303 | $0.008377 | $0.005253 | $0.005999 | $1,819.67 | $599,561 |
| 2016-03-28 | $0.005982 | $0.007733 | $0.005510 | $0.005513 | $192.92 | $551,033 |
| 2016-03-29 | $0.005515 | $0.005860 | $0.004996 | $0.004998 | $321.25 | $499,485 |
| 2016-03-30 | $0.004998 | $0.005312 | $0.004950 | $0.005306 | $4.58 | $530,325 |
| 2016-03-31 | $0.005305 | $0.005548 | $0.005305 | $0.005539 | $49.40 | $553,597 |