Swapcoin SWP
Xếp hạng #?
07:59:42 15/11/2018
Swapcoin (SWP)
Không hoạt động
Lịch sử giá Swapcoin (SWP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01038 | $0.1525 | $0.01027 | $0.1358 | $129.74 | $0 |
| 2018-01-02 | $0.1361 | $0.1576 | $0.01173 | $0.1415 | $30.01 | $0 |
| 2018-01-03 | $0.1422 | $0.1457 | $0.01357 | $0.1414 | $429.74 | $0 |
| 2018-01-04 | $0.1416 | $0.1543 | $0.1352 | $0.1472 | $107.34 | $0 |
| 2018-01-05 | $0.1466 | $0.1577 | $0.1450 | $0.1494 | $108.92 | $0 |
| 2018-01-06 | $0.1501 | $0.1515 | $0.1190 | $0.1198 | $216.43 | $0 |
| 2018-01-07 | $0.1197 | $0.1288 | $0.1194 | $0.1256 | $177.97 | $0 |
| 2018-01-08 | $0.1342 | $0.1410 | $0.1115 | $0.1310 | $33.04 | $0 |
| 2018-01-09 | $0.1307 | $0.1688 | $0.1307 | $0.1673 | $323.13 | $0 |
| 2018-01-10 | $0.1674 | $0.1801 | $0.1108 | $0.1458 | $489.55 | $0 |
| 2018-01-11 | $0.1454 | $0.1604 | $0.1289 | $0.1543 | $375.60 | $0 |
| 2018-01-12 | $0.1492 | $0.2527 | $0.1164 | $0.2526 | $707.56 | $0 |
| 2018-01-13 | $0.2525 | $0.2827 | $0.1806 | $0.2772 | $1,197.91 | $0 |
| 2018-01-14 | $0.2774 | $0.2774 | $0.1857 | $0.2724 | $794.37 | $0 |
| 2018-01-15 | $0.2723 | $0.2764 | $0.1848 | $0.2550 | $2,602.39 | $0 |
| 2018-01-16 | $0.2555 | $0.2561 | $0.1701 | $0.2108 | $210.80 | $0 |
| 2018-01-17 | $0.2100 | $0.2270 | $0.1079 | $0.2214 | $633.13 | $0 |
| 2018-01-18 | $0.2239 | $0.5240 | $0.1482 | $0.2585 | $2,250.03 | $0 |
| 2018-01-19 | $0.2566 | $0.4205 | $0.2541 | $0.4130 | $2,201.03 | $0 |
| 2018-01-20 | $0.4156 | $0.4547 | $0.3347 | $0.4426 | $1,412.98 | $0 |
| 2018-01-21 | $0.4436 | $0.4436 | $0.3677 | $0.3852 | $1,210.83 | $0 |
| 2018-01-22 | $0.3870 | $0.4071 | $0.3498 | $0.3607 | $1,045.91 | $0 |
| 2018-01-23 | $0.3600 | $0.3780 | $0.3370 | $0.3637 | $871.90 | $0 |
| 2018-01-24 | $0.3638 | $0.3847 | $0.2284 | $0.3847 | $1,598.84 | $0 |
| 2018-01-25 | $0.3875 | $0.3970 | $0.2355 | $0.3572 | $932.84 | $0 |
| 2018-01-26 | $0.3559 | $0.3656 | $0.2276 | $0.3575 | $1,240.89 | $0 |
| 2018-01-27 | $0.3576 | $0.3811 | $0.3527 | $0.3739 | $919.48 | $0 |
| 2018-01-28 | $0.3766 | $0.4166 | $0.1683 | $0.1725 | $2,047.69 | $0 |
| 2018-01-29 | $0.1723 | $0.3846 | $0.1615 | $0.3840 | $489.42 | $0 |
| 2018-01-30 | $0.3842 | $0.3844 | $0.1453 | $0.3013 | $1,701.12 | $0 |
| 2018-01-31 | $0.3024 | $0.3384 | $0.1099 | $0.3098 | $1,229.16 | $0 |