Swapcoin SWP
Xếp hạng #?
07:59:42 15/11/2018
Swapcoin (SWP)
Không hoạt động
Lịch sử giá Swapcoin (SWP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1178 | $0.1213 | $0.09148 | $0.09237 | $12.93 | $0 |
| 2017-12-02 | $0.09237 | $0.1177 | $0.09237 | $0.1144 | $403.60 | $0 |
| 2017-12-03 | $0.1144 | $0.1154 | $0.08187 | $0.08458 | $205.68 | $0 |
| 2017-12-04 | $0.1158 | $0.1166 | $0.08193 | $0.08531 | $57.80 | $0 |
| 2017-12-05 | $0.08535 | $0.09258 | $0.08217 | $0.09111 | $95.21 | $0 |
| 2017-12-06 | $0.09095 | $0.09130 | $0.08327 | $0.08499 | $42.49 | $0 |
| 2017-12-07 | $0.08469 | $0.09699 | $0.08170 | $0.09658 | $25.74 | $0 |
| 2017-12-08 | $0.09672 | $0.1063 | $0.09479 | $0.1041 | $27.61 | $0 |
| 2017-12-09 | $0.1041 | $0.1171 | $0.1041 | $0.1088 | $222.94 | $0 |
| 2017-12-10 | $0.1092 | $0.1092 | $0.05851 | $0.06124 | $35.87 | $0 |
| 2017-12-11 | $0.06131 | $0.07246 | $0.06124 | $0.07246 | $61.07 | $0 |
| 2017-12-12 | $0.07200 | $0.09975 | $0.07014 | $0.09904 | $54.80 | $0 |
| 2017-12-13 | $0.09911 | $0.1557 | $0.08353 | $0.09084 | $423.70 | $0 |
| 2017-12-14 | $0.09080 | $0.1249 | $0.08550 | $0.1248 | $278.12 | $0 |
| 2017-12-15 | $0.1250 | $0.1487 | $0.1096 | $0.1365 | $158.53 | $0 |
| 2017-12-16 | $0.1368 | $0.1430 | $0.1358 | $0.1384 | $56.11 | $0 |
| 2017-12-17 | $0.1388 | $0.1445 | $0.09205 | $0.1294 | $131.61 | $0 |
| 2017-12-18 | $0.1292 | $0.1418 | $0.1161 | $0.1413 | $41.85 | $0 |
| 2017-12-19 | $0.1410 | $0.1509 | $0.01429 | $0.1460 | $854.20 | $0 |
| 2017-12-20 | $0.1459 | $0.1482 | $0.1292 | $0.1436 | $501.45 | $0 |
| 2017-12-21 | $0.1438 | $0.1511 | $0.1370 | $0.1412 | $126.96 | $0 |
| 2017-12-22 | $0.1417 | $0.1555 | $0.008803 | $0.1408 | $344.46 | $0 |
| 2017-12-23 | $0.1447 | $0.1601 | $0.01405 | $0.01405 | $960.33 | $0 |
| 2017-12-24 | $0.01421 | $0.1312 | $0.01385 | $0.05399 | $127.83 | $0 |
| 2017-12-25 | $0.05426 | $0.1365 | $0.05424 | $0.1263 | $505.38 | $0 |
| 2017-12-26 | $0.1264 | $0.1317 | $0.01487 | $0.1308 | $561.75 | $0 |
| 2017-12-27 | $0.1311 | $0.1328 | $0.1204 | $0.1261 | $14.83 | $0 |
| 2017-12-28 | $0.1259 | $0.1642 | $0.02838 | $0.1642 | $891.58 | $0 |
| 2017-12-29 | $0.1652 | $0.1660 | $0.1066 | $0.1541 | $1,444.82 | $0 |
| 2017-12-30 | $0.1183 | $0.1589 | $0.09998 | $0.1050 | $98.75 | $0 |
| 2017-12-31 | $0.1041 | $0.1407 | $0.01032 | $0.01039 | $28.94 | $0 |