Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01899 | $0.02394 | $0.01899 | $0.02123 | $453.21 | $680,497 |
| 2014-10-02 | $0.02125 | $0.02556 | $0.02018 | $0.02400 | $611.53 | $769,599 |
| 2014-10-03 | $0.02401 | $0.02527 | $0.02355 | $0.02503 | $151.48 | $802,449 |
| 2014-10-04 | $0.02506 | $0.02551 | $0.02157 | $0.02204 | $315.03 | $706,527 |
| 2014-10-05 | $0.02204 | $0.02290 | $0.01919 | $0.02179 | $81.18 | $698,646 |
| 2014-10-06 | $0.02178 | $0.02347 | $0.01966 | $0.01980 | $277.73 | $634,948 |
| 2014-10-07 | $0.01984 | $0.02250 | $0.01950 | $0.01989 | $208.95 | $637,638 |
| 2014-10-08 | $0.01988 | $0.01988 | $0.001986 | $0.01159 | $3,353.66 | $371,472 |
| 2014-10-09 | $0.01125 | $0.01411 | $0.01050 | $0.01252 | $438.80 | $401,462 |
| 2014-10-10 | $0.01251 | $0.01592 | $0.01192 | $0.01441 | $172.95 | $461,934 |
| 2014-10-11 | $0.01440 | $0.01468 | $0.01196 | $0.01294 | $31.56 | $414,901 |
| 2014-10-12 | $0.01295 | $0.02005 | $0.01290 | $0.01773 | $219.77 | $568,471 |
| 2014-10-13 | $0.01770 | $0.02096 | $0.01563 | $0.01773 | $225.29 | $1,772,960 |
| 2014-10-14 | $0.01779 | $0.02219 | $0.005205 | $0.02004 | $276.76 | $2,004,350 |
| 2014-10-15 | $0.02005 | $0.02080 | $0.008280 | $0.01973 | $96.21 | $1,973,470 |
| 2014-10-16 | $0.01972 | $0.01994 | $0.01134 | $0.01645 | $5.94 | $1,644,990 |
| 2014-10-17 | $0.01646 | $0.01974 | $0.01614 | $0.01965 | $211.52 | $1,965,280 |
| 2014-10-18 | $0.01966 | $0.02056 | $0.01377 | $0.01941 | $202.99 | $1,941,220 |
| 2014-10-19 | $0.01940 | $0.02654 | $0.01916 | $0.02610 | $1,616.98 | $2,609,960 |
| 2014-10-20 | $0.02608 | $0.02611 | $0.01774 | $0.01989 | $864.16 | $1,989,090 |
| 2014-10-21 | $0.01987 | $0.02101 | $0.01536 | $0.02018 | $208.37 | $2,017,930 |
| 2014-10-22 | $0.02016 | $0.02029 | $0.01583 | $0.01607 | $196.87 | $1,607,220 |
| 2014-10-23 | $0.01606 | $0.01790 | $0.01493 | $0.01540 | $116.07 | $1,540,100 |
| 2014-10-24 | $0.01541 | $0.01811 | $0.01518 | $0.01690 | $104.42 | $1,690,180 |
| 2014-10-25 | $0.01691 | $0.01756 | $0.01323 | $0.01406 | $750.91 | $1,405,750 |
| 2014-10-26 | $0.01407 | $0.01690 | $0.009129 | $0.01687 | $318.32 | $1,687,190 |
| 2014-10-27 | $0.01688 | $0.01748 | $0.01608 | $0.01654 | $824.07 | $1,653,540 |
| 2014-10-28 | $0.01655 | $0.01663 | $0.007564 | $0.01247 | $1,449.53 | $1,247,370 |
| 2014-10-29 | $0.01246 | $0.01543 | $0.008848 | $0.01409 | $351.42 | $1,409,480 |
| 2014-10-30 | $0.01410 | $0.01628 | $0.009466 | $0.01176 | $484.20 | $1,175,760 |
| 2014-10-31 | $0.01175 | $0.01223 | $0.008611 | $0.009071 | $288.35 | $907,097 |