Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.004282 | $0.004406 | $0.003879 | $0.003880 | $292.47 | $387,791 |
| 2016-08-02 | $0.003882 | $0.004563 | $0.003581 | $0.003666 | $246.69 | $366,417 |
| 2016-08-03 | $0.003690 | $0.004475 | $0.003565 | $0.004299 | $1,751.55 | $429,682 |
| 2016-08-04 | $0.004299 | $0.004468 | $0.003344 | $0.004216 | $246.16 | $421,332 |
| 2016-08-05 | $0.004216 | $0.004216 | $0.003225 | $0.003946 | $157.43 | $394,397 |
| 2016-08-06 | $0.003945 | $0.004024 | $0.003563 | $0.003756 | $457.54 | $375,376 |
| 2016-08-07 | $0.003756 | $0.004210 | $0.003672 | $0.004142 | $275.35 | $414,024 |
| 2016-08-08 | $0.004143 | $0.004671 | $0.004117 | $0.004663 | $157.02 | $466,024 |
| 2016-08-09 | $0.004202 | $0.004705 | $0.004103 | $0.004110 | $401.01 | $410,805 |
| 2016-08-10 | $0.004109 | $0.004334 | $0.003667 | $0.004196 | $267.40 | $419,388 |
| 2016-08-11 | $0.004198 | $0.004742 | $0.004034 | $0.004721 | $445.25 | $471,819 |
| 2016-08-12 | $0.004719 | $0.005229 | $0.003703 | $0.004654 | $500.86 | $465,153 |
| 2016-08-13 | $0.004653 | $0.005007 | $0.003752 | $0.004550 | $342.25 | $454,720 |
| 2016-08-14 | $0.004550 | $0.005205 | $0.004331 | $0.004455 | $986.28 | $445,231 |
| 2016-08-15 | $0.004455 | $0.004889 | $0.004258 | $0.004889 | $73.79 | $488,584 |
| 2016-08-16 | $0.004890 | $0.005005 | $0.004354 | $0.004417 | $14.90 | $441,432 |
| 2016-08-17 | $0.004417 | $0.004611 | $0.004320 | $0.004358 | $14.73 | $435,516 |
| 2016-08-18 | $0.004356 | $0.004884 | $0.003825 | $0.004565 | $409.31 | $456,228 |
| 2016-08-19 | $0.004566 | $0.004801 | $0.004192 | $0.004491 | $21.34 | $448,812 |
| 2016-08-20 | $0.004490 | $0.005636 | $0.004365 | $0.004793 | $874.37 | $479,072 |
| 2016-08-21 | $0.004793 | $0.005342 | $0.004352 | $0.004959 | $207.48 | $495,678 |
| 2016-08-22 | $0.004959 | $0.005367 | $0.004284 | $0.004284 | $238.45 | $428,158 |
| 2016-08-23 | $0.004283 | $0.004542 | $0.001796 | $0.002614 | $4,389.00 | $261,297 |
| 2016-08-24 | $0.002614 | $0.002614 | $0.002014 | $0.002047 | $2,507.03 | $204,546 |
| 2016-08-25 | $0.002047 | $0.002154 | $0.002036 | $0.002074 | $652.32 | $207,327 |
| 2016-08-26 | $0.002045 | $0.002072 | $0.001761 | $0.002017 | $715.32 | $201,585 |
| 2016-08-27 | $0.002017 | $0.002017 | $0.001144 | $0.001602 | $944.96 | $160,129 |
| 2016-08-28 | $0.001602 | $0.001721 | $0.001353 | $0.001354 | $427.62 | $135,366 |
| 2016-08-29 | $0.001354 | $0.001822 | $0.001351 | $0.001435 | $441.69 | $143,443 |
| 2016-08-30 | $0.001435 | $0.001786 | $0.001350 | $0.001674 | $568.65 | $167,347 |
| 2016-08-31 | $0.001727 | $0.005699 | $0.001719 | $0.003912 | $18,616.80 | $391,011 |