Swarms(SWARMS)Heute
$0.02148
Swarms Preisverlauf
(SWARMS)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.021908 | $0.02435 | $0.02088 | $0.021219 | $6.792M |
2025-09-08 | $0.021245 | $0.02245 | $0.02113 | $0.021913 | $2.666M |
2025-09-07 | $0.020139 | $0.02171 | $0.02 | $0.021367 | $3.232M |
2025-09-06 | $0.019902 | $0.02168 | $0.01985 | $0.020134 | $3.093M |
2025-09-05 | $0.019132 | $0.02042 | $0.01872 | $0.019897 | $3.308M |
2025-09-04 | $0.019740 | $0.02024 | $0.01892 | $0.01904 | $15,122.78 |
2025-09-03 | $0.018777 | $0.02071 | $0.01909 | $0.019789 | $3.606M |
2025-09-02 | $0.017880 | $0.01935 | $0.01697 | $0.01885 | $26,285.80 |
2025-09-01 | $0.018522 | $0.01876 | $0.01757 | $0.017843 | $2.256M |
2025-08-31 | $0.018624 | $0.01959 | $0.01828 | $0.018492 | $2.371M |
2025-08-30 | $0.018220 | $0.0187 | $0.0176 | $0.018696 | $2.435M |
2025-08-29 | $0.018931 | $0.01952 | $0.01786 | $0.018158 | $3.312M |
2025-08-28 | $0.019118 | $0.01942 | $0.01851 | $0.018959 | $2.910M |
2025-08-27 | $0.017954 | $0.01923 | $0.01803 | $0.019165 | $3.520M |
2025-08-26 | $0.017673 | $0.01848 | $0.01634 | $0.018079 | $2.607M |
2025-08-25 | $0.019297 | $0.02008 | $0.01757 | $0.01757 | $15,788.60 |
2025-08-24 | $0.020150 | $0.02051 | $0.019 | $0.019313 | $2.549M |
2025-08-23 | $0.019946 | $0.02078 | $0.01973 | $0.020150 | $3.614M |
2025-08-22 | $0.018896 | $0.02033 | $0.01802 | $0.020011 | $3.064M |
2025-08-21 | $0.019549 | $0.02003 | $0.01854 | $0.018875 | $2.551M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Swarms(SWARMS)
