SWARMS Coin Values SWARMS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2025-02-19 | $0.0432600 | $0.0425900 | $0.0452200 | $0.0423000 |
| 2025-02-20 | $0.0425900 | $0.0442500 | $0.0451600 | $0.0381700 |
| 2025-02-21 | $0.0442500 | $0.0410700 | $0.0479000 | $0.0407200 |
| 2025-02-22 | $0.0410700 | $0.0722 | $0.0818 | $0.0400300 |
| 2025-02-23 | $0.0722 | $0.0514 | $0.0744 | $0.0493000 |
| 2025-02-24 | $0.0514 | $0.0475600 | $0.0532 | $0.0455200 |
| 2025-02-25 | $0.0475600 | $0.0548 | $0.0614 | $0.0444400 |
| 2025-02-26 | $0.0548 | $0.0651 | $0.0685 | $0.0547 |
| 2025-02-27 | $0.0651 | $0.0609 | $0.0709 | $0.0584 |
| 2025-02-28 | $0.0609 | $0.0656 | $0.0745 | $0.0528 |
| 2025-03-01 | $0.0656 | $0.0578 | $0.0715 | $0.0537 |
| 2025-03-02 | $0.0578 | $0.0668 | $0.0697 | $0.0545 |
| 2025-03-03 | $0.0668 | $0.0604 | $0.0769 | $0.0597 |
| 2025-03-04 | $0.0604 | $0.0537 | $0.0635 | $0.0520 |
| 2025-03-05 | $0.0537 | $0.0515 | $0.0565 | $0.0477700 |
| 2025-03-06 | $0.0515 | $0.0531 | $0.0549 | $0.0471200 |
| 2025-03-07 | $0.0531 | $0.0557 | $0.0607 | $0.0500 |
| 2025-03-08 | $0.0557 | $0.0401800 | $0.0582 | $0.0383600 |
| 2025-03-09 | $0.0401800 | $0.0408300 | $0.0423600 | $0.0387700 |
| 2025-03-10 | $0.0408300 | $0.0392400 | $0.0423000 | $0.0356800 |
| 2025-03-11 | $0.0392400 | $0.0421500 | $0.0464300 | $0.0378200 |
| 2025-03-12 | $0.0421500 | $0.0456300 | $0.0465200 | $0.0382200 |
| 2025-03-13 | $0.0456300 | $0.0434200 | $0.0478000 | $0.0427100 |
| 2025-03-14 | $0.0434200 | $0.0459500 | $0.0501 | $0.0423200 |
| 2025-03-15 | $0.0459500 | $0.0436400 | $0.0465700 | $0.0415900 |
| 2025-03-16 | $0.0436400 | $0.0443400 | $0.0487600 | $0.0432400 |
| 2025-03-17 | $0.0443400 | $0.0460900 | $0.0479200 | $0.0431900 |
| 2025-03-18 | $0.0460900 | $0.0357000 | $0.0466300 | $0.0350700 |
| 2025-03-19 | $0.0357000 | $0.0416100 | $0.0425700 | $0.0356700 |
| 2025-03-20 | $0.0416100 | $0.0400200 | $0.0434400 | $0.0392100 |
| 2025-03-21 | $0.0400200 | $0.0415100 | $0.0421800 | $0.0386500 |
| 2025-03-22 | $0.0415100 | $0.0404100 | $0.0422800 | $0.0402100 |
| 2025-03-23 | $0.0404100 | $0.0415100 | $0.0423700 | $0.0395600 |
| 2025-03-24 | $0.0415100 | $0.0452300 | $0.0484200 | $0.0411300 |
| 2025-03-25 | $0.0452300 | $0.0439600 | $0.0456200 | $0.0425100 |
| 2025-03-26 | $0.0439600 | $0.0383700 | $0.0452700 | $0.0375400 |
| 2025-03-27 | $0.0383700 | $0.0386000 | $0.0402000 | $0.0377900 |
| 2025-03-28 | $0.0386000 | $0.0366400 | $0.0389900 | $0.0359700 |
| 2025-03-29 | $0.0366400 | $0.0345900 | $0.0373300 | $0.0337500 |
| 2025-03-30 | $0.0345900 | $0.0345100 | $0.0355900 | $0.0340400 |
| 2025-03-31 | $0.0345100 | $0.0332200 | $0.0350600 | $0.0329000 |
| 2025-04-01 | $0.0332200 | $0.0333200 | $0.0352400 | $0.0317200 |
| 2025-04-02 | $0.0333200 | $0.0270500 | $0.0336100 | $0.0252000 |
| 2025-04-03 | $0.0270500 | $0.0263300 | $0.0284400 | $0.0244600 |
| 2025-04-04 | $0.0263300 | $0.0247400 | $0.0269000 | $0.0230000 |
| 2025-04-05 | $0.0247400 | $0.0241600 | $0.0255100 | $0.0229200 |
| 2025-04-06 | $0.0241600 | $0.0201400 | $0.0247200 | $0.0191800 |
| 2025-04-07 | $0.0201400 | $0.0210100 | $0.0223100 | $0.0190000 |
| 2025-04-08 | $0.0210100 | $0.0202100 | $0.0227200 | $0.0200100 |
| 2025-04-09 | $0.0202100 | $0.0226000 | $0.0228500 | $0.0190700 |
| 2025-04-10 | $0.0226000 | $0.0214700 | $0.0226000 | $0.0196300 |
| 2025-04-11 | $0.0214700 | $0.0227600 | $0.0237200 | $0.0208800 |
| 2025-04-12 | $0.0227600 | $0.0240000 | $0.0252500 | $0.0219300 |
| 2025-04-13 | $0.0240000 | $0.0203400 | $0.0244300 | $0.0197400 |
| 2025-04-14 | $0.0203400 | $0.0206900 | $0.0222200 | $0.0200500 |
| 2025-04-15 | $0.0206900 | $0.0198600 | $0.0211400 | $0.0193600 |
| 2025-04-16 | $0.0198600 | $0.0203700 | $0.0211000 | $0.0192700 |
| 2025-04-17 | $0.0203700 | $0.0202100 | $0.0210300 | $0.0196600 |
| 2025-04-18 | $0.0202100 | $0.0196400 | $0.0207300 | $0.0195800 |
| 2025-04-19 | $0.0196400 | $0.0204200 | $0.0205900 | $0.0195300 |
| 2025-04-20 | $0.0204200 | $0.0211700 | $0.0228400 | $0.0201800 |
| 2025-04-21 | $0.0211700 | $0.0205100 | $0.0223300 | $0.0204000 |
| 2025-04-22 | $0.0205100 | $0.0260800 | $0.0263900 | $0.0202200 |
| 2025-04-23 | $0.0260800 | $0.0301600 | $0.0405600 | $0.0256400 |
| 2025-04-24 | $0.0301600 | $0.0302400 | $0.0332000 | $0.0273200 |
| 2025-04-25 | $0.0302400 | $0.0321300 | $0.0359400 | $0.0292300 |
| 2025-04-26 | $0.0321300 | $0.0318100 | $0.0359700 | $0.0300700 |
| 2025-04-27 | $0.0318100 | $0.0281100 | $0.0325300 | $0.0272400 |
| 2025-04-28 | $0.0281100 | $0.0311900 | $0.0327200 | $0.0262500 |
| 2025-04-29 | $0.0311900 | $0.0300300 | $0.0333200 | $0.0287700 |
| 2025-04-30 | $0.0300300 | $0.0303800 | $0.0310800 | $0.0275600 |
| 2025-05-01 | $0.0303800 | $0.0346200 | $0.0359300 | $0.0298400 |
| 2025-05-02 | $0.0346200 | $0.0334400 | $0.0379700 | $0.0315100 |
| 2025-05-03 | $0.0334400 | $0.0294700 | $0.0343000 | $0.0290500 |
| 2025-05-04 | $0.0294700 | $0.0281200 | $0.0299800 | $0.0274700 |
| 2025-05-05 | $0.0281200 | $0.0264100 | $0.0297400 | $0.0257400 |
| 2025-05-06 | $0.0264100 | $0.0227100 | $0.0270300 | $0.0199100 |
| 2025-05-07 | $0.0227100 | $0.0236400 | $0.0251300 | $0.0222500 |
| 2025-05-08 | $0.0236400 | $0.0300300 | $0.0302700 | $0.0233400 |
| 2025-05-09 | $0.0300300 | $0.0376800 | $0.0389300 | $0.0292500 |
| 2025-05-10 | $0.0376800 | $0.0361700 | $0.0424300 | $0.0325500 |
| 2025-05-11 | $0.0361700 | $0.0398200 | $0.0400400 | $0.0310700 |
| 2025-05-12 | $0.0398200 | $0.0406700 | $0.0468800 | $0.0375300 |
| 2025-05-13 | $0.0406700 | $0.0437900 | $0.0453300 | $0.0342300 |
| 2025-05-14 | $0.0437900 | $0.0381500 | $0.0451200 | $0.0375800 |
| 2025-05-15 | $0.0381500 | $0.0323000 | $0.0389800 | $0.0310800 |
| 2025-05-16 | $0.0323000 | $0.0293500 | $0.0332800 | $0.0289700 |
| 2025-05-17 | $0.0293500 | $0.0279200 | $0.0295400 | $0.0274300 |
| 2025-05-18 | $0.0279200 | $0.0330000 | $0.0339600 | $0.0278300 |
| 2025-05-19 | $0.0330000 | $0.0299900 | $0.0330400 | $0.0276600 |
| 2025-05-20 | $0.0299900 | $0.0310500 | $0.0319100 | $0.0289500 |
| 2025-05-21 | $0.0310500 | $0.0331600 | $0.0342700 | $0.0298000 |
| 2025-05-22 | $0.0331600 | $0.0367200 | $0.0375100 | $0.0330500 |
| 2025-05-23 | $0.0367200 | $0.0301900 | $0.0392200 | $0.0299100 |
| 2025-05-24 | $0.0301900 | $0.0299100 | $0.0314800 | $0.0293000 |
| 2025-05-25 | $0.0299100 | $0.0295300 | $0.0301700 | $0.0265500 |
| 2025-05-26 | $0.0295300 | $0.0290800 | $0.0323000 | $0.0285800 |
| 2025-05-27 | $0.0290800 | $0.0304400 | $0.0314500 | $0.0280100 |
| 2025-05-28 | $0.0304400 | $0.0297900 | $0.0311200 | $0.0275200 |
| 2025-05-29 | $0.0297900 | $0.0275300 | $0.0308600 | $0.0270100 |
| 2025-05-30 | $0.0275300 | $0.0223800 | $0.0277700 | $0.0219800 |
| 2025-05-31 | $0.0223800 | $0.0228900 | $0.0231400 | $0.0213100 |
| 2025-06-01 | $0.0228900 | $0.0239000 | $0.0239100 | $0.0215800 |
| 2025-06-02 | $0.0239000 | $0.0236800 | $0.0241300 | $0.0223200 |
| 2025-06-03 | $0.0236800 | $0.0234100 | $0.0248100 | $0.0233500 |
| 2025-06-04 | $0.0234100 | $0.0222300 | $0.0240500 | $0.0217400 |
| 2025-06-05 | $0.0222300 | $0.0210700 | $0.0229400 | $0.0200900 |
| 2025-06-06 | $0.0210700 | $0.0213900 | $0.0224000 | $0.0209800 |
| 2025-06-07 | $0.0213900 | $0.0226100 | $0.0232400 | $0.0213100 |
| 2025-06-08 | $0.0226100 | $0.0238000 | $0.0248500 | $0.0217900 |
| 2025-06-09 | $0.0238000 | $0.0252900 | $0.0256100 | $0.0228200 |
| 2025-06-10 | $0.0252900 | $0.0250600 | $0.0259500 | $0.0239100 |
| 2025-06-11 | $0.0250600 | $0.0225200 | $0.0253200 | $0.0220800 |
| 2025-06-12 | $0.0225200 | $0.0204900 | $0.0225200 | $0.0202000 |
| 2025-06-13 | $0.0204900 | $0.0205600 | $0.0206100 | $0.0189500 |
| 2025-06-14 | $0.0205600 | $0.0200800 | $0.0207800 | $0.0195600 |
| 2025-06-15 | $0.0200800 | $0.0206100 | $0.0208200 | $0.0199500 |
| 2025-06-16 | $0.0206100 | $0.0208000 | $0.0222300 | $0.0202400 |
| 2025-06-17 | $0.0208000 | $0.0195600 | $0.0211300 | $0.0191000 |
| 2025-06-18 | $0.0195600 | $0.0198600 | $0.0200900 | $0.0180900 |
| 2025-06-19 | $0.0198600 | $0.0193300 | $0.0201400 | $0.0186600 |
| 2025-06-20 | $0.0193300 | $0.0176500 | $0.0196100 | $0.0173100 |
| 2025-06-21 | $0.0176500 | $0.0159000 | $0.0180300 | $0.0148300 |
| 2025-06-22 | $0.0159000 | $0.0153900 | $0.0161300 | $0.0144300 |
| 2025-06-23 | $0.0153900 | $0.0174200 | $0.0174900 | $0.0150900 |
| 2025-06-24 | $0.0174200 | $0.0175700 | $0.0182100 | $0.0172400 |
| 2025-06-25 | $0.0175700 | $0.0160800 | $0.0178200 | $0.0159200 |
| 2025-06-26 | $0.0160800 | $0.0152200 | $0.0169700 | $0.0147100 |
| 2025-06-27 | $0.0152200 | $0.0159600 | $0.0160500 | $0.0149700 |
| 2025-06-28 | $0.0159600 | $0.0164600 | $0.0166700 | $0.0157800 |
| 2025-06-29 | $0.0164600 | $0.0174600 | $0.0180100 | $0.0162000 |
| 2025-06-30 | $0.0174600 | $0.0222000 | $0.0246700 | $0.0168900 |
| 2025-07-01 | $0.0222000 | $0.0188700 | $0.0239700 | $0.0185000 |
| 2025-07-02 | $0.0188700 | $0.0287300 | $0.0305400 | $0.0185200 |
| 2025-07-03 | $0.0287300 | $0.0286100 | $0.0316100 | $0.0267500 |
| 모집통화 | 거래소 |
|---|---|
| SWARMS/USDT | ascendex |
| SWARMS/USDT | bingx |
| SWARMS/USDT | bitget |
| SWARMS/USDT | bitmart |
| SWARMS/USDT | bitrue |
| SWARMS/USDT | bitunix |
| SWARMS/ETH | btse |
| SWARMS/USD | btse |
| SWARMS/USDC | btse |
| SWARMS/USDT | btse |
| SWARMS/USDT | coinex |
| SWARMS/USDT | coinw |
| SWARMS/USDT | digifinex |
| SWARMS/USDT | gateio |
| SWARMS/USDT | huobipro |
| SWARMS/EUR | kraken |
| SWARMS/USD | kraken |
| SWARMS/USDT | kucoin |
| SWARMS/USDT | lbank |
| SWARMS/USDT | mexc |
| SWARMS/USDT | phemex |
| SWARMS/USDT | poloniex |
| SWARMS/USDT | xtpub |
