Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.004888 | $0.005472 | $0.004157 | $0.004684 | $424.54 | $468,187 |
| 2016-07-02 | $0.004687 | $0.004703 | $0.004230 | $0.004515 | $98.81 | $451,265 |
| 2016-07-03 | $0.004518 | $0.004533 | $0.004186 | $0.004227 | $8.35 | $422,440 |
| 2016-07-04 | $0.004235 | $0.004393 | $0.004160 | $0.004346 | $15.75 | $434,373 |
| 2016-07-05 | $0.004348 | $0.005388 | $0.004218 | $0.004975 | $621.53 | $497,272 |
| 2016-07-06 | $0.004976 | $0.005419 | $0.004722 | $0.005017 | $1,126.53 | $501,407 |
| 2016-07-07 | $0.005019 | $0.005181 | $0.004450 | $0.005047 | $176.65 | $504,422 |
| 2016-07-08 | $0.005054 | $0.005137 | $0.004488 | $0.004674 | $453.26 | $467,107 |
| 2016-07-09 | $0.004672 | $0.005931 | $0.004085 | $0.004791 | $510.58 | $478,810 |
| 2016-07-10 | $0.004791 | $0.004874 | $0.004292 | $0.004873 | $62.50 | $487,029 |
| 2016-07-11 | $0.004935 | $0.005728 | $0.004518 | $0.005026 | $784.58 | $502,324 |
| 2016-07-12 | $0.005071 | $0.005515 | $0.004569 | $0.005316 | $589.33 | $531,348 |
| 2016-07-13 | $0.005316 | $0.005398 | $0.004748 | $0.005344 | $212.39 | $534,081 |
| 2016-07-14 | $0.005334 | $0.005664 | $0.005166 | $0.005183 | $328.19 | $518,053 |
| 2016-07-15 | $0.005186 | $0.005884 | $0.005186 | $0.005610 | $792.03 | $560,646 |
| 2016-07-16 | $0.005651 | $0.005958 | $0.005484 | $0.005900 | $541.52 | $589,708 |
| 2016-07-17 | $0.005887 | $0.006818 | $0.005887 | $0.006510 | $1,472.52 | $650,653 |
| 2016-07-18 | $0.006516 | $0.006639 | $0.006005 | $0.006209 | $1,163.30 | $620,532 |
| 2016-07-19 | $0.006206 | $0.009628 | $0.006122 | $0.006931 | $4,069.59 | $692,723 |
| 2016-07-20 | $0.006930 | $0.008032 | $0.006809 | $0.007211 | $3,554.19 | $720,686 |
| 2016-07-21 | $0.007209 | $0.007755 | $0.006862 | $0.007236 | $2,467.03 | $723,250 |
| 2016-07-22 | $0.007235 | $0.007249 | $0.006604 | $0.006870 | $1,526.34 | $686,575 |
| 2016-07-23 | $0.006871 | $0.007089 | $0.006582 | $0.006589 | $46.49 | $658,530 |
| 2016-07-24 | $0.006536 | $0.006536 | $0.004584 | $0.005409 | $1,513.20 | $540,573 |
| 2016-07-25 | $0.005409 | $0.005414 | $0.003309 | $0.004682 | $879.22 | $467,972 |
| 2016-07-26 | $0.004683 | $0.005082 | $0.004162 | $0.004839 | $774.61 | $483,611 |
| 2016-07-27 | $0.004823 | $0.005133 | $0.003366 | $0.004116 | $2,602.31 | $411,338 |
| 2016-07-28 | $0.004116 | $0.004228 | $0.003446 | $0.003767 | $1,821.03 | $376,485 |
| 2016-07-29 | $0.003766 | $0.004499 | $0.003445 | $0.003659 | $577.35 | $365,714 |
| 2016-07-30 | $0.003646 | $0.005587 | $0.003549 | $0.004985 | $3,670.21 | $498,229 |
| 2016-07-31 | $0.004985 | $0.006438 | $0.003880 | $0.004284 | $7,638.72 | $428,210 |