Swytch Energy Token SET
Xếp hạng #?
22:37:44 05/09/2018
Swytch Energy Token (SET)
Không hoạt động
Lịch sử giá Swytch Energy Token (SET) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-08 | $0.2318 | $0.2376 | $0.2304 | $0.2321 | $69.62 | $0 |
| 2018-08-09 | $0.2324 | $0.2560 | $0.1416 | $0.2527 | $1,726.71 | $0 |
| 2018-08-10 | $0.2524 | $0.2530 | $0.2148 | $0.2171 | $33.40 | $0 |
| 2018-08-11 | $0.2173 | $0.2483 | $0.2146 | $0.2416 | $5,090.06 | $0 |
| 2018-08-12 | $0.2405 | $0.2461 | $0.2386 | $0.2432 | $26.75 | $0 |
| 2018-08-13 | $0.2245 | $0.2296 | $0.1862 | $0.1862 | $261.56 | $0 |
| 2018-08-14 | $0.1863 | $0.1970 | $0.1674 | $0.1950 | $240.13 | $0 |
| 2018-08-15 | $0.1964 | $0.2040 | $0.1567 | $0.1968 | $3,512.90 | $0 |
| 2018-08-16 | $0.1970 | $0.2088 | $0.1953 | $0.2012 | $1,971.94 | $0 |
| 2018-08-17 | $0.2015 | $0.2110 | $0.1867 | $0.2109 | $4,040.55 | $0 |
| 2018-08-18 | $0.2117 | $0.2142 | $0.1915 | $0.1976 | $482.16 | $0 |
| 2018-08-19 | $0.1978 | $0.1995 | $0.1393 | $0.1418 | $448.98 | $0 |
| 2018-08-20 | $0.1418 | $0.1854 | $0.1259 | $0.1264 | $1,394.90 | $0 |
| 2018-08-21 | $0.1258 | $0.1745 | $0.1257 | $0.1720 | $543.65 | $0 |
| 2018-08-22 | $0.1719 | $0.1810 | $0.1092 | $0.1114 | $3,002.95 | $0 |
| 2018-08-23 | $0.1117 | $0.1151 | $0.08276 | $0.08316 | $2,748.64 | $0 |
| 2018-08-24 | $0.08320 | $0.08357 | $0.05537 | $0.05675 | $25.93 | $0 |
| 2018-08-25 | $0.05667 | $0.1134 | $0.05666 | $0.1118 | $1,155.53 | $0 |
| 2018-08-26 | $0.1118 | $0.1118 | $0.1089 | $0.1103 | $41.39 | $0 |
| 2018-08-27 | $0.06780 | $0.07048 | $0.06777 | $0.07048 | $237.02 | $0 |
| 2018-08-28 | $0.07077 | $0.1052 | $0.07012 | $0.07566 | $2,880.83 | $0 |
| 2018-08-29 | $0.07565 | $0.08894 | $0.07535 | $0.08676 | $4,401.58 | $0 |
| 2018-08-30 | $0.08681 | $0.08739 | $0.08254 | $0.08524 | $1,449.85 | $0 |
| 2018-08-31 | $0.08527 | $0.08536 | $0.08405 | $0.08422 | $616.57 | $0 |