Swarm(SN124)Vandaag
$1.21
Swarm Prijsgeschiedenis
(SN124)Tijdsperiode: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $1.201509 | $1.23 | $1.19 | $1.212866 | $47,594.72 |
2025-09-15 | $1.289517 | $1.32 | $1.2 | $1.203694 | $29,340.32 |
2025-09-14 | $1.448599 | $1.45 | $1.29 | $1.289504 | $26,886.04 |
2025-09-13 | $1.430153 | $1.49 | $1.42 | $1.448876 | $45,770.93 |
2025-09-12 | $1.446675 | $1.51 | $1.42 | $1.430526 | $52,136.35 |
2025-09-11 | $1.421648 | $1.49 | $1.38 | $1.446675 | $168.233K |
2025-09-10 | $1.361796 | $1.42 | $1.36 | $1.419208 | $17,028.21 |
2025-09-09 | $1.554730 | $1.57 | $1.35 | $1.361796 | $195.840K |
2025-09-08 | $1.405410 | $1.6 | $1.39 | $1.554771 | $172.470K |
2025-09-07 | $1.345938 | $1.41 | $1.34 | $1.405379 | $96,510.18 |
2025-09-06 | $1.618419 | $1.68 | $1.25 | $1.345938 | $306.662K |
2025-09-05 | $1.396893 | $1.814000 | $1.398751 | $1.618419 | $788.435K |
2025-09-04 | $1.116312 | $1.41 | $1.11 | $1.396893 | $470.885K |
2025-09-03 | $1.125634 | $1.17 | $1.092 | $1.116312 | $99,343.56 |
2025-09-02 | $1.072351 | $1.2 | $1.06 | $1.125634 | $230.635K |
2025-09-01 | $0.956935 | $1.26 | $0.992675 | $1.072642 | $281.403K |
2025-08-31 | $0.892546 | $0.996509 | $0.886821 | $0.956935 | $290.268K |
2025-08-30 | $0.884300 | $0.940338 | $0.869809 | $0.891801 | $194.157K |
2025-08-29 | $0.872052 | $0.95783 | $0.86296 | $0.884300 | $169.663K |
2025-08-28 | $0.943020 | $0.953154 | $0.86576 | $0.872052 | $107.053K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-17
Swarm(SN124)
