Swarm SWARM
Xếp hạng #?
04:34:12 25/09/2016
Swarm (SWARM)
Không hoạt động
Lịch sử giá Swarm (SWARM) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01286 | $0.01667 | $0.01281 | $0.01327 | $28.00 | $1,327,360 |
| 2014-12-02 | $0.01327 | $0.01635 | $0.01323 | $0.01560 | $84.99 | $1,559,940 |
| 2014-12-03 | $0.01560 | $0.1710 | $0.01499 | $0.1383 | $62.86 | $13,831,100 |
| 2014-12-04 | $0.1099 | $0.1293 | $0.01777 | $0.03276 | $1,493.83 | $3,275,910 |
| 2014-12-05 | $0.03294 | $0.03302 | $0.01469 | $0.01696 | $39.53 | $1,695,840 |
| 2014-12-06 | $0.01695 | $0.01869 | $0.01604 | $0.01869 | $86.26 | $1,869,050 |
| 2014-12-07 | $0.01869 | $0.01914 | $0.01738 | $0.01741 | $44.22 | $1,741,190 |
| 2014-12-08 | $0.01741 | $0.04153 | $0.01741 | $0.03009 | $609.23 | $3,008,900 |
| 2014-12-09 | $0.03009 | $0.03019 | $0.01504 | $0.01773 | $525.82 | $1,772,830 |
| 2014-12-10 | $0.01773 | $0.01911 | $0.01533 | $0.01903 | $218.64 | $1,902,241 |
| 2014-12-11 | $0.01892 | $0.02304 | $0.01861 | $0.01913 | $162.80 | $1,912,436 |
| 2014-12-12 | $0.01922 | $0.02863 | $0.01444 | $0.02344 | $66.90 | $2,342,301 |
| 2014-12-13 | $0.02330 | $0.02697 | $0.02087 | $0.02133 | $1,546.74 | $2,131,616 |
| 2014-12-14 | $0.02129 | $0.03063 | $0.02123 | $0.02980 | $185.21 | $2,978,724 |
| 2014-12-15 | $0.02978 | $0.03031 | $0.01909 | $0.02345 | $136.58 | $2,343,900 |
| 2014-12-16 | $0.02347 | $0.02969 | $0.01493 | $0.01494 | $373.93 | $1,493,205 |
| 2014-12-17 | $0.01493 | $0.03070 | $0.01484 | $0.02724 | $606.77 | $2,722,344 |
| 2014-12-18 | $0.02724 | $0.02757 | $0.01857 | $0.02375 | $562.42 | $2,373,974 |
| 2014-12-19 | $0.02851 | $0.02957 | $0.01989 | $0.02161 | $490.08 | $2,160,151 |
| 2014-12-20 | $0.02160 | $0.02181 | $0.01602 | $0.02178 | $1,730.78 | $2,177,281 |
| 2014-12-21 | $0.02176 | $0.02271 | $0.02092 | $0.02235 | $348.97 | $2,233,451 |
| 2014-12-22 | $0.02236 | $0.02251 | $0.01608 | $0.02069 | $168.66 | $2,068,181 |
| 2014-12-23 | $0.02070 | $0.02096 | $0.01626 | $0.01651 | $238.05 | $1,650,289 |
| 2014-12-24 | $0.01650 | $0.02072 | $0.01628 | $0.02016 | $63.90 | $2,014,740 |
| 2014-12-25 | $0.02014 | $0.02017 | $0.01545 | $0.01987 | $17.86 | $1,985,696 |
| 2014-12-26 | $0.01988 | $0.02277 | $0.01972 | $0.02157 | $457.98 | $2,156,293 |
| 2014-12-27 | $0.02155 | $0.02167 | $0.01535 | $0.01895 | $420.74 | $1,894,146 |
| 2014-12-28 | $0.01897 | $0.02062 | $0.01524 | $0.02061 | $208.93 | $2,060,185 |
| 2014-12-29 | $0.02064 | $0.02225 | $0.01599 | $0.01873 | $299.50 | $1,871,868 |
| 2014-12-30 | $0.01873 | $0.02079 | $0.01509 | $0.01864 | $568.98 | $1,863,093 |
| 2014-12-31 | $0.01865 | $0.02118 | $0.01546 | $0.02091 | $64.32 | $2,089,399 |