Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.005538 | $0.005941 | $0.005161 | $0.005833 | $19.83 | $582,962 |
| 2016-04-02 | $0.005835 | $0.008358 | $0.004966 | $0.007575 | $2,394.62 | $757,079 |
| 2016-04-03 | $0.008127 | $0.008425 | $0.006035 | $0.007706 | $1,118.64 | $770,176 |
| 2016-04-04 | $0.007707 | $0.01097 | $0.006538 | $0.007502 | $3,515.20 | $749,836 |
| 2016-04-05 | $0.007502 | $0.008680 | $0.006520 | $0.007662 | $2,603.48 | $765,739 |
| 2016-04-06 | $0.007666 | $0.008671 | $0.006783 | $0.006954 | $1,951.91 | $695,031 |
| 2016-04-07 | $0.006957 | $0.007182 | $0.005080 | $0.006116 | $1,323.74 | $611,239 |
| 2016-04-08 | $0.006117 | $0.006145 | $0.005424 | $0.005425 | $155.60 | $542,247 |
| 2016-04-09 | $0.005427 | $0.009227 | $0.005377 | $0.009226 | $1,271.58 | $922,049 |
| 2016-04-10 | $0.009433 | $0.009439 | $0.006289 | $0.006533 | $718.45 | $652,987 |
| 2016-04-11 | $0.006534 | $0.007666 | $0.006534 | $0.006995 | $73.64 | $699,073 |
| 2016-04-12 | $0.006996 | $0.007017 | $0.005611 | $0.005797 | $344.77 | $579,414 |
| 2016-04-13 | $0.005795 | $0.006102 | $0.005729 | $0.005729 | $20.17 | $572,616 |
| 2016-04-14 | $0.005729 | $0.006899 | $0.005729 | $0.005959 | $154.46 | $595,613 |
| 2016-04-15 | $0.005961 | $0.006079 | $0.005792 | $0.005802 | $170.66 | $579,847 |
| 2016-04-16 | $0.005801 | $0.006483 | $0.005791 | $0.005983 | $38.78 | $597,958 |
| 2016-04-17 | $0.005985 | $0.006138 | $0.005744 | $0.005760 | $20.14 | $575,643 |
| 2016-04-18 | $0.005761 | $0.005828 | $0.005761 | $0.005828 | $14.56 | $582,471 |
| 2016-04-19 | $0.005829 | $0.005930 | $0.005822 | $0.005924 | $10.48 | $592,029 |
| 2016-04-20 | $0.005923 | $0.006377 | $0.005908 | $0.005950 | $201.80 | $594,639 |
| 2016-04-21 | $0.005950 | $0.006663 | $0.005944 | $0.006111 | $92.40 | $610,723 |
| 2016-04-22 | $0.006112 | $0.006675 | $0.005594 | $0.005598 | $105.13 | $559,457 |
| 2016-04-23 | $0.005598 | $0.006156 | $0.005456 | $0.005978 | $124.41 | $597,468 |
| 2016-04-24 | $0.005980 | $0.006146 | $0.005482 | $0.005733 | $349.46 | $573,017 |
| 2016-04-25 | $0.005732 | $0.005741 | $0.005035 | $0.005085 | $221.91 | $508,251 |
| 2016-04-26 | $0.005076 | $0.005235 | $0.004175 | $0.004820 | $387.22 | $481,763 |
| 2016-04-27 | $0.004819 | $0.005152 | $0.002842 | $0.004139 | $284.20 | $413,707 |
| 2016-04-28 | $0.004144 | $0.004392 | $0.003542 | $0.003875 | $95.03 | $387,324 |
| 2016-04-29 | $0.003875 | $0.003882 | $0.002984 | $0.003710 | $212.51 | $370,806 |
| 2016-04-30 | $0.003709 | $0.003713 | $0.002757 | $0.003232 | $158.25 | $322,993 |