Swarms Lịch sử Giá

(SWARMS)

Khoảng thời gian: 2024-09-14 ~ 2025-09-15

2024-09-14

2025-09-15

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-14	$0.025597	$0.02566	$0.023	$0.023336	$6.404M
2025-09-13	$0.024180	$0.02883	$0.02454	$0.025629	$11.273M
2025-09-12	$0.022811	$0.02473	$0.02263	$0.024176	$6.058M
2025-09-11	$0.021812	$0.02578	$0.02168	$0.022801	$12.266M
2025-09-10	$0.021239	$0.0224	$0.0208	$0.021759	$4.765M
2025-09-09	$0.021908	$0.02435	$0.02088	$0.021219	$6.792M
2025-09-08	$0.021245	$0.02245	$0.02113	$0.021913	$2.666M
2025-09-07	$0.020139	$0.02171	$0.02	$0.021367	$3.232M
2025-09-06	$0.019902	$0.02168	$0.01985	$0.020134	$3.093M
2025-09-05	$0.019132	$0.02042	$0.01872	$0.019897	$3.308M
2025-09-04	$0.019740	$0.02024	$0.01892	$0.01904	$15,122.78
2025-09-03	$0.018777	$0.02071	$0.01909	$0.019789	$3.606M
2025-09-02	$0.017880	$0.01935	$0.01697	$0.01885	$26,285.80
2025-09-01	$0.018522	$0.01876	$0.01757	$0.017843	$2.256M
2025-08-31	$0.018624	$0.01959	$0.01828	$0.018492	$2.371M
2025-08-30	$0.018220	$0.0187	$0.0176	$0.018696	$2.435M
2025-08-29	$0.018931	$0.01952	$0.01786	$0.018158	$3.312M
2025-08-28	$0.019118	$0.01942	$0.01851	$0.018959	$2.910M
2025-08-27	$0.017954	$0.01923	$0.01803	$0.019165	$3.520M
2025-08-26	$0.017673	$0.01848	$0.01634	$0.018079	$2.607M