SquadSwap Lịch sử Giá

(SQUAD)

Khoảng thời gian: 2024-10-01 ~ 2025-10-02

2024-10-01

2025-10-02

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-10-01	$0.055069	$0.059753	$0.052773	$0.059340	$4,362.809
2025-09-30	$0.058261	$0.059496	$0.051024	$0.055081	$1,879.509
2025-09-29	$0.056586	$0.058934	$0.056569	$0.058271	$97.20556
2025-09-28	$0.059477	$0.059762	$0.056534	$0.056586	$410.9278
2025-09-27	$0.053694	$0.059855	$0.054105	$0.059508	$827.3719
2025-09-26	$0.058966	$0.059857	$0.053429	$0.053679	$1,438.362
2025-09-25	$0.062677	$0.067647	$0.05852	$0.059036	$2,012.262
2025-09-24	$0.063611	$0.070381	$0.060232	$0.062811	$5,361.475
2025-09-23	$0.063743	$0.068304	$0.060742	$0.063611	$4,244.045
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