Swarm Markets(SMT)اليوم
$0.100358
منذ 1 سنة
$0.26298
منذ 2 سنة
$0.052911
منذ 3 سنة
$0.013540
منذ 4 سنة
$0.38177
Swarm Markets سجل الأسعار
(SMT)الفترة الزمنية: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.107194 | $0.109428 | $0.094137 | $0.098517 | $154.519K |
2025-09-07 | $0.105189 | $0.107725 | $0.103564 | $0.107725 | $86,023.98 |
2025-09-06 | $0.105911 | $0.112199 | $0.104055 | $0.104941 | $98,703.17 |
2025-09-05 | $0.107584 | $0.108427 | $0.103392 | $0.105828 | $95,390.98 |
2025-09-04 | $0.108214 | $0.116020 | $0.106685 | $0.107528 | $133.641K |
2025-09-03 | $0.112962 | $0.113082 | $0.106661 | $0.108447 | $106.036K |
2025-09-02 | $0.119827 | $0.121124 | $0.110005 | $0.113095 | $106.252K |
2025-09-01 | $0.120275 | $0.12708 | $0.118373 | $0.119048 | $137.047K |
2025-08-31 | $0.120520 | $0.123942 | $0.116704 | $0.119899 | $74,641.89 |
2025-08-30 | $0.127473 | $0.127659 | $0.114997 | $0.120486 | $139.646K |
2025-08-29 | $0.136394 | $0.134916 | $0.126549 | $0.127392 | $106.287K |
2025-08-28 | $0.147178 | $0.151433 | $0.134916 | $0.135992 | $130.599K |
2025-08-27 | $0.141389 | $0.154036 | $0.140488 | $0.147092 | $125.420K |
2025-08-26 | $0.159113 | $0.156432 | $0.138345 | $0.141374 | $166.574K |
2025-08-25 | $0.164274 | $0.17378 | $0.143915 | $0.159113 | $259.325K |
2025-08-24 | $0.149200 | $0.173053 | $0.146026 | $0.164261 | $351.113K |
2025-08-23 | $0.127794 | $0.151253 | $0.130442 | $0.149361 | $231.084K |
2025-08-22 | $0.113008 | $0.132264 | $0.107777 | $0.127788 | $199.039K |
2025-08-21 | $0.107419 | $0.13344 | $0.10728 | $0.112815 | $331.207K |
2025-08-20 | $0.089122 | $0.109719 | $0.089215 | $0.107484 | $251.293K |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-09
Swarm Markets(SMT)
