Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.009080 | $0.01563 | $0.008625 | $0.01401 | $655.07 | $1,400,720 |
| 2014-11-02 | $0.01402 | $0.01402 | $0.008950 | $0.008969 | $438.35 | $896,855 |
| 2014-11-03 | $0.008960 | $0.01506 | $0.008957 | $0.01506 | $1,094.42 | $1,505,570 |
| 2014-11-04 | $0.01504 | $0.02027 | $0.01110 | $0.02025 | $2,723.66 | $2,024,720 |
| 2014-11-05 | $0.02026 | $0.02416 | $0.01373 | $0.02327 | $6,839.01 | $2,327,170 |
| 2014-11-06 | $0.02327 | $0.02380 | $0.01427 | $0.01746 | $3,208.30 | $1,746,450 |
| 2014-11-07 | $0.01749 | $0.02064 | $0.01061 | $0.01180 | $4,879.65 | $1,180,300 |
| 2014-11-08 | $0.01179 | $0.01767 | $0.01135 | $0.01762 | $647.64 | $1,761,640 |
| 2014-11-09 | $0.01761 | $0.02152 | $0.01033 | $0.01304 | $4,281.17 | $1,303,750 |
| 2014-11-10 | $0.01300 | $0.01485 | $0.01184 | $0.01370 | $406.68 | $1,370,090 |
| 2014-11-11 | $0.01366 | $0.01469 | $0.01262 | $0.01272 | $54.97 | $1,272,220 |
| 2014-11-12 | $0.01273 | $0.01942 | $0.01273 | $0.01942 | $143.66 | $1,942,450 |
| 2014-11-13 | $0.01959 | $0.02423 | $0.01749 | $0.01835 | $292.17 | $1,834,830 |
| 2014-11-14 | $0.01825 | $0.01828 | $0.01596 | $0.01744 | $177.79 | $1,744,160 |
| 2014-11-15 | $0.01752 | $0.02083 | $0.01688 | $0.01730 | $100.82 | $1,730,210 |
| 2014-11-16 | $0.01724 | $0.01760 | $0.01577 | $0.01627 | $58.92 | $1,626,980 |
| 2014-11-17 | $0.01629 | $0.02179 | $0.01629 | $0.01827 | $445.62 | $1,826,950 |
| 2014-11-18 | $0.01829 | $0.02181 | $0.01692 | $0.02101 | $107.10 | $2,100,580 |
| 2014-11-19 | $0.02093 | $0.02106 | $0.01620 | $0.01746 | $576.20 | $1,745,910 |
| 2014-11-20 | $0.01745 | $0.01766 | $0.01286 | $0.01290 | $43.44 | $1,289,660 |
| 2014-11-21 | $0.01290 | $0.01491 | $0.01261 | $0.01471 | $8.22 | $1,470,590 |
| 2014-11-22 | $0.01474 | $0.02040 | $0.01426 | $0.01433 | $27.17 | $1,433,250 |
| 2014-11-23 | $0.01434 | $0.02081 | $0.01369 | $0.02062 | $90.36 | $2,062,230 |
| 2014-11-24 | $0.02059 | $0.02138 | $0.01229 | $0.01255 | $10.12 | $1,255,340 |
| 2014-11-25 | $0.01255 | $0.01934 | $0.01255 | $0.01710 | $35.34 | $1,710,140 |
| 2014-11-26 | $0.01713 | $0.01821 | $0.01161 | $0.01441 | $0.2147 | $1,441,060 |
| 2014-11-27 | $0.01449 | $0.01924 | $0.01237 | $0.01663 | $407.56 | $1,662,780 |
| 2014-11-28 | $0.01661 | $0.01689 | $0.01602 | $0.01630 | $88.35 | $1,629,890 |
| 2014-11-29 | $0.01629 | $0.01743 | $0.01266 | $0.01502 | $71.81 | $1,501,960 |
| 2014-11-30 | $0.01502 | $0.01695 | $0.01279 | $0.01285 | $57.66 | $1,285,360 |