SquadSwap Lịch sử Giá

(SQUAD)

Khoảng thời gian: 2024-09-22 ~ 2025-09-23

2024-09-22

2025-09-23

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-22	$0.055896	$0.072474	$0.055176	$0.063743	$6,306.379
2025-09-21	$0.060430	$0.06435	$0.051151	$0.055919	$3,142.772
2025-09-20	$0.055954	$0.060455	$0.05522	$0.060430	$1,225.253
2025-09-19	$0.051030	$0.058461	$0.050163	$0.055941	$1,408.492
2025-09-18	$0.048140	$0.051084	$0.047875	$0.051025	$742.4603
2025-09-17	$0.045699	$0.049644	$0.047985	$0.048140	$1,039.928
2025-09-16	$0.051389	$0.052065	$0.045460	$0.045699	$3,143.110
2025-09-15	$0.051862	$0.052446	$0.051252	$0.051389	$93.59962
2025-09-14	$0.055881	$0.055372	$0.048137	$0.051739	$2,803.442
2025-09-13	$0.054585	$0.056109	$0.054521	$0.055881	$143.5914
2025-09-12	$0.060503	$0.060837	$0.050778	$0.054583	$4,806.330
2025-09-11	$0.060794	$0.061738	$0.058249	$0.060536	$1,099.977
2025-09-10	$0.060184	$0.061544	$0.060097	$0.060794	$148.5974
2025-09-09	$0.060518	$0.060797	$0.060042	$0.060184	$20.81704
2025-09-08	$0.060838	$0.061323	$0.059897	$0.060518	$122.8788
2025-09-07	$0.058888	$0.060884	$0.058923	$0.060851	$148.5747
2025-09-06	$0.059145	$0.059885	$0.058794	$0.058879	$122.6139
2025-09-05	$0.058902	$0.059830	$0.058730	$0.059129	$85.49280
2025-09-04	$0.061154	$0.061146	$0.055723	$0.058902	$1,935.931
2025-09-03	$0.060115	$0.061378	$0.059964	$0.061125	$36.77156