Swapcoin SWP
Xếp hạng #?
07:59:42 15/11/2018
Swapcoin (SWP)
Không hoạt động
Lịch sử giá Swapcoin (SWP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1798 | $0.1803 | $0.09319 | $0.1195 | $1,903.20 | $0 |
| 2017-11-02 | $0.1199 | $0.1276 | $0.09326 | $0.1267 | $320.36 | $0 |
| 2017-11-03 | $0.1273 | $0.1744 | $0.05946 | $0.1737 | $1,288.70 | $0 |
| 2017-11-04 | $0.1737 | $0.1737 | $0.08975 | $0.09018 | $660.34 | $0 |
| 2017-11-05 | $0.09030 | $0.1426 | $0.08911 | $0.08942 | $36.42 | $0 |
| 2017-11-06 | $0.08950 | $0.1352 | $0.07318 | $0.1188 | $339.93 | $0 |
| 2017-11-07 | $0.1189 | $0.1206 | $0.06907 | $0.07019 | $194.49 | $0 |
| 2017-11-08 | $0.07014 | $0.1584 | $0.06986 | $0.1578 | $1,624.82 | $0 |
| 2017-11-09 | $0.1570 | $0.1632 | $0.09374 | $0.1469 | $333.62 | $0 |
| 2017-11-10 | $0.1470 | $0.1603 | $0.08875 | $0.1193 | $1,019.05 | $0 |
| 2017-11-11 | $0.1190 | $0.1281 | $0.09286 | $0.1247 | $193.47 | $0 |
| 2017-11-12 | $0.1247 | $0.1247 | $0.07178 | $0.07328 | $76.02 | $0 |
| 2017-11-13 | $0.07339 | $0.1103 | $0.07339 | $0.1103 | $204.54 | $0 |
| 2017-11-14 | $0.1103 | $0.1139 | $0.07700 | $0.1092 | $1,175.56 | $0 |
| 2017-11-15 | $0.1092 | $0.1121 | $0.05118 | $0.1005 | $173.60 | $0 |
| 2017-11-16 | $0.1004 | $0.1037 | $0.09705 | $0.1024 | $45.59 | $0 |
| 2017-11-17 | $0.1023 | $0.1030 | $0.05074 | $0.09961 | $384.16 | $0 |
| 2017-11-18 | $0.09946 | $0.09946 | $0.05277 | $0.09728 | $591.70 | $0 |
| 2017-11-19 | $0.09703 | $0.1034 | $0.05818 | $0.05928 | $59.63 | $0 |
| 2017-11-20 | $0.05922 | $0.06220 | $0.05919 | $0.06149 | $4.79 | $0 |
| 2017-11-21 | $0.06139 | $0.1186 | $0.05868 | $0.1184 | $605.31 | $0 |
| 2017-11-22 | $0.1185 | $0.1348 | $0.07377 | $0.07591 | $370.83 | $0 |
| 2017-11-23 | $0.07609 | $0.08771 | $0.07513 | $0.08194 | $81.53 | $0 |
| 2017-11-24 | $0.08153 | $0.09907 | $0.08001 | $0.09401 | $96.36 | $0 |
| 2017-11-25 | $0.09400 | $0.2262 | $0.005563 | $0.2232 | $815.64 | $0 |
| 2017-11-26 | $0.2232 | $0.2232 | $0.09038 | $0.2104 | $261.23 | $0 |
| 2017-11-27 | $0.2103 | $0.2189 | $0.09146 | $0.1332 | $168.39 | $0 |
| 2017-11-28 | $0.1330 | $0.1704 | $0.06909 | $0.1304 | $151.41 | $0 |
| 2017-11-29 | $0.1305 | $0.1430 | $0.1158 | $0.1255 | $67.20 | $0 |
| 2017-11-30 | $0.1271 | $0.1346 | $0.06743 | $0.1181 | $101.91 | $0 |