Swan Chain(SWAN)Hoje
$0.005444
Swan Chain Histórico de preços
(SWAN)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.006015 | $0.00626 | $0.00543 | $0.005397 | $20,196.18 |
2025-09-04 | $0.006145 | $0.00623 | $0.006 | $0.006017 | $109.4788 |
2025-09-03 | $0.006538 | $0.00662 | $0.0062 | $0.006145 | $16,816.52 |
2025-09-02 | $0.006868 | $0.007 | $0.00643 | $0.006560 | $21,477.15 |
2025-09-01 | $0.004608 | $0.00992 | $0.0046 | $0.006869 | $41,685.10 |
2025-08-31 | $0.004608 | $0.0046 | $0.00459 | $0.0046 | $159.8 |
2025-08-30 | $0.004615 | $0.00459 | $0.00451 | $0.004618 | $17,418.54 |
2025-08-29 | $0.004675 | $0.00454 | $0.0045 | $0.004518 | $164.7763 |
2025-08-28 | $0.004633 | $0.00459 | $0.0045 | $0.004522 | $148.0685 |
2025-08-27 | $0.004554 | $0.00466 | $0.0045 | $0.004633 | $18,108.95 |
2025-08-26 | $0.004581 | $0.00457 | $0.0045 | $0.004554 | $17,232.85 |
2025-08-25 | $0.004511 | $0.00467 | $0.00437 | $0.004582 | $23,024.90 |
2025-08-24 | $0.004449 | $0.00437 | $0.00437 | $0.004376 | -- |
2025-08-23 | $0.004373 | $0.0045 | $0.00437 | $0.004376 | $178.227 |
2025-08-22 | $0.004503 | $0.0045 | $0.00445 | $0.004374 | $19,912.31 |
2025-08-21 | $0.004506 | $0.0045 | $0.0045 | $0.004501 | $25,922.04 |
2025-08-20 | $0.004561 | $0.00458 | $0.0045 | $0.0045 | $157.8015 |
2025-08-19 | $0.004376 | $0.00453 | $0.0045 | $0.004562 | $22,511.58 |
2025-08-18 | $0.004443 | $0.0045 | $0.00444 | $0.004375 | $22,070.34 |
2025-08-17 | $0.004366 | $0.0045 | $0.00439 | $0.004443 | $101.048 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Swan Chain(SWAN)
