Swarm(SWARM)امروز
$0.000464
Swarm تاریخچه قیمت
(SWARM)دوره زمانی: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-09 | -- | $0.000461 | $0.000451 | -- | -- |
2025-09-08 | -- | $0.000445 | $0.000427 | -- | -- |
2025-09-07 | $0.000428 | $0.000438 | $0.000424 | $0.000437 | $9.960113 |
2025-09-06 | $0.000475 | $0.000478 | $0.000428 | $0.000428 | $3,675.221 |
2025-09-05 | $0.000474 | $0.000487 | $0.000466 | $0.000474 | $52.20924 |
2025-09-04 | $0.000487 | $0.000490 | $0.000472 | $0.000474 | $735.2425 |
2025-09-03 | $0.000469 | $0.000491 | $0.000467 | $0.000487 | $31.98453 |
2025-09-02 | $0.000456 | $0.000471 | $0.000447 | $0.000469 | $1.388416 |
2025-09-01 | $0.000479 | $0.000482 | $0.000452 | $0.000456 | $35.88501 |
2025-08-31 | $0.000484 | $0.000488 | $0.000469 | $0.000477 | $4,982.949 |
2025-08-30 | -- | $0.000497 | $0.000475 | -- | -- |
2025-08-29 | -- | $0.000563 | $0.000563 | -- | -- |
2025-08-28 | $0.000552 | $0.000575 | $0.000535 | $0.000561 | $28.21860 |
2025-08-27 | $0.000467 | $0.000552 | $0.000469 | $0.000552 | $4,124.253 |
2025-08-26 | $0.000481 | $0.000483 | $0.000454 | $0.000467 | $15.04973 |
2025-08-25 | $0.000530 | $0.000545 | $0.000476 | $0.000481 | $2,539.882 |
2025-08-24 | $0.000523 | $0.000547 | $0.000521 | $0.000530 | $2.051207 |
2025-08-23 | -- | $0.000535 | $0.000503 | $0.000523 | $64.57117 |
2025-08-22 | -- | $0.000474 | $0.000461 | -- | -- |
2025-08-21 | $0.000493 | $0.000508 | $0.000465 | $0.000470 | $1,854.482 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-10
Swarm(SWARM)
