Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.003232 | $0.003642 | $0.003028 | $0.003636 | $49.66 | $363,407 |
| 2016-05-02 | $0.003638 | $0.003642 | $0.003525 | $0.003548 | $8.49 | $354,596 |
| 2016-05-03 | $0.003548 | $0.003789 | $0.003532 | $0.003783 | $30.77 | $378,061 |
| 2016-05-04 | $0.003783 | $0.003900 | $0.003565 | $0.003895 | $96.08 | $389,329 |
| 2016-05-05 | $0.003895 | $0.003910 | $0.003571 | $0.003817 | $40.56 | $381,475 |
| 2016-05-06 | $0.003817 | $0.004785 | $0.003813 | $0.004253 | $172.93 | $425,023 |
| 2016-05-07 | $0.004251 | $0.005954 | $0.003675 | $0.004133 | $344.79 | $413,039 |
| 2016-05-08 | $0.004134 | $0.005182 | $0.004108 | $0.004274 | $52.99 | $427,182 |
| 2016-05-09 | $0.004274 | $0.004747 | $0.004115 | $0.004149 | $67.06 | $414,638 |
| 2016-05-10 | $0.004149 | $0.004763 | $0.004148 | $0.004295 | $15.31 | $429,233 |
| 2016-05-11 | $0.004297 | $0.006108 | $0.004297 | $0.005486 | $530.72 | $548,333 |
| 2016-05-12 | $0.005487 | $0.007664 | $0.005036 | $0.005643 | $3,827.05 | $564,016 |
| 2016-05-13 | $0.005644 | $0.006496 | $0.004101 | $0.005131 | $788.65 | $512,812 |
| 2016-05-14 | $0.005340 | $0.006286 | $0.004249 | $0.004871 | $463.73 | $486,840 |
| 2016-05-15 | $0.004871 | $0.005607 | $0.003691 | $0.004398 | $321.04 | $439,568 |
| 2016-05-16 | $0.004397 | $0.004407 | $0.003883 | $0.004130 | $64.16 | $412,736 |
| 2016-05-17 | $0.004128 | $0.004587 | $0.004084 | $0.004084 | $36.19 | $408,209 |
| 2016-05-18 | $0.004084 | $0.004553 | $0.003869 | $0.003869 | $87.80 | $386,729 |
| 2016-05-19 | $0.003869 | $0.004880 | $0.003778 | $0.003842 | $194.63 | $384,025 |
| 2016-05-20 | $0.003834 | $0.004795 | $0.003823 | $0.004584 | $67.19 | $458,124 |
| 2016-05-21 | $0.004586 | $0.004959 | $0.004416 | $0.004485 | $37.82 | $448,304 |
| 2016-05-22 | $0.004485 | $0.004487 | $0.003875 | $0.004113 | $168.26 | $411,094 |
| 2016-05-23 | $0.004112 | $0.004244 | $0.004017 | $0.004030 | $98.70 | $402,742 |
| 2016-05-24 | $0.004028 | $0.004032 | $0.003800 | $0.003800 | $88.68 | $379,816 |
| 2016-05-25 | $0.003800 | $0.004005 | $0.003679 | $0.003691 | $101.56 | $368,870 |
| 2016-05-26 | $0.003691 | $0.004164 | $0.003611 | $0.003654 | $117.67 | $365,222 |
| 2016-05-27 | $0.003654 | $0.006923 | $0.003654 | $0.005301 | $2,751.04 | $529,815 |
| 2016-05-28 | $0.005298 | $0.006516 | $0.004084 | $0.005736 | $814.72 | $573,290 |
| 2016-05-29 | $0.005730 | $0.005730 | $0.004277 | $0.004668 | $222.99 | $466,561 |
| 2016-05-30 | $0.004674 | $0.004896 | $0.003784 | $0.004288 | $326.00 | $428,592 |
| 2016-05-31 | $0.004282 | $0.004756 | $0.003991 | $0.004634 | $117.94 | $463,157 |