Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.004634 | $0.004829 | $0.003953 | $0.004814 | $74.49 | $481,121 |
| 2016-06-02 | $0.004805 | $0.004830 | $0.003841 | $0.004030 | $227.71 | $402,755 |
| 2016-06-03 | $0.004029 | $0.004338 | $0.002295 | $0.003921 | $859.87 | $391,895 |
| 2016-06-04 | $0.003922 | $0.004035 | $0.002861 | $0.003233 | $819.53 | $323,098 |
| 2016-06-05 | $0.003230 | $0.003451 | $0.002680 | $0.002680 | $232.20 | $267,822 |
| 2016-06-06 | $0.003162 | $0.003355 | $0.002715 | $0.003126 | $445.07 | $312,478 |
| 2016-06-07 | $0.003080 | $0.003335 | $0.002914 | $0.003332 | $154.71 | $333,055 |
| 2016-06-08 | $0.003333 | $0.003461 | $0.003164 | $0.003206 | $21.17 | $320,396 |
| 2016-06-09 | $0.003205 | $0.003776 | $0.003186 | $0.003626 | $84.89 | $362,405 |
| 2016-06-10 | $0.003626 | $0.003737 | $0.003088 | $0.003252 | $116.57 | $324,994 |
| 2016-06-11 | $0.003251 | $0.003588 | $0.003059 | $0.003588 | $129.08 | $358,610 |
| 2016-06-12 | $0.003586 | $0.003637 | $0.003144 | $0.003523 | $98.85 | $352,085 |
| 2016-06-13 | $0.003525 | $0.003759 | $0.003482 | $0.003655 | $19.12 | $365,330 |
| 2016-06-14 | $0.003656 | $0.003656 | $0.003394 | $0.003436 | $35.32 | $343,410 |
| 2016-06-15 | $0.003435 | $0.003543 | $0.003282 | $0.003463 | $105.65 | $346,143 |
| 2016-06-16 | $0.003465 | $0.003960 | $0.003424 | $0.003448 | $18.45 | $344,579 |
| 2016-06-17 | $0.003448 | $0.004163 | $0.003448 | $0.003822 | $42.49 | $381,961 |
| 2016-06-18 | $0.003819 | $0.003855 | $0.002574 | $0.002867 | $497.06 | $286,551 |
| 2016-06-19 | $0.002866 | $0.003181 | $0.002826 | $0.003130 | $27.33 | $312,816 |
| 2016-06-20 | $0.003131 | $0.003657 | $0.003093 | $0.003178 | $243.40 | $317,612 |
| 2016-06-21 | $0.003177 | $0.003199 | $0.002809 | $0.002910 | $107.92 | $290,839 |
| 2016-06-22 | $0.002913 | $0.002993 | $0.002021 | $0.002494 | $210.56 | $249,270 |
| 2016-06-23 | $0.002528 | $0.002649 | $0.002363 | $0.002626 | $74.50 | $262,503 |
| 2016-06-24 | $0.002627 | $0.003181 | $0.002627 | $0.003001 | $215.97 | $299,961 |
| 2016-06-25 | $0.002994 | $0.003244 | $0.002955 | $0.003041 | $47.20 | $303,894 |
| 2016-06-26 | $0.003040 | $0.003125 | $0.002917 | $0.002930 | $7.57 | $292,818 |
| 2016-06-27 | $0.002927 | $0.003469 | $0.002870 | $0.003466 | $198.63 | $346,449 |
| 2016-06-28 | $0.003499 | $0.003682 | $0.003231 | $0.003384 | $585.60 | $338,255 |
| 2016-06-29 | $0.003384 | $0.003934 | $0.003286 | $0.003768 | $129.61 | $376,603 |
| 2016-06-30 | $0.003769 | $0.005041 | $0.003661 | $0.004894 | $641.01 | $489,085 |