# | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 |
---|
0.00012656 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1741996923 | SMT/ETH | https://info.uniswap.org/#/tokens/0xb17548c7b510427baac4e267bea62e800b247173 | ETH | 1 | https://info.uniswap.org/#/tokens/0xb17548c7b510427baac4e267bea62e800b247173 | 0 | 6 時間s 前 |
Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 |
---|
1 | 0.27044986 | -0.02512166 | -9.28884193174 | 0.22440733 | 0.33825947 | 18.084738 | CX |
4 | 0.34694947 | -0.10162127 | -29.2899337762 | 0.22440733 | 0.65254076 | 22.6059225 | CX |
12 | 0.43963147 | -0.19430327 | -44.1968519679 | 0.22440733 | 0.65254076 | 22.6059225 | CX |
26 | 0.30771722 | -0.06238902 | -20.2747899516 | 0.22440733 | 0.65254076 | 18.78030484 | CX |
52 | 0.31662569 | -0.07129749 | -22.5179106597 | 0.22440733 | 1.27264716 | 43.15634453 | CX |
156 | 0 | 0 | 0 | 0 | 1.27264716 | 39.23539195 | CX |
260 | 0 | 0 | 0 | 0 | 1.27264716 | 39.23539195 | CX |
Swarm Markets is a licensed DeFi platform a unified exchange for securities and crypto. Swarm Markets makes it possible for institutional and retail investors to trade tokens based on all kinds of real-world assets, such as commodities and traditional market securities.
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|
1741996200 | 0.24351459 | 0.00763586 | 3.24 | 0.23715746 | 0.24749051 | 0.23700983 | 0 |
1741909800 | 0.23587873 | -0.005329 | -2.21 | 0.2416448 | 0.24230418 | 0.23082139 | 0 |
1741823400 | 0.24120817 | -0.00196 | -0.81 | 0.24295849 | 0.24719825 | 0.23210977 | 0 |
1741737000 | 0.24316858 | 0.00501177 | 2.10 | 0.23536742 | 0.24819048 | 0.22440733 | 0 |
1741650600 | 0.23815681 | -0.017552 | -6.86 | 0.33197234 | 0.33825947 | 0.22925078 | 126 |
1741564200 | 0.25570833 | -0.021957 | -7.91 | 0.28001945 | 0.28115852 | 0.25397619 | 0 |
1741477800 | 0.27766504 | 0.00568015 | 2.09 | 0.27044986 | 0.28233764 | 0.26655307 | 0 |
1741391400 | 0.27198489 | -0.006881 | -2.47 | 0.33197234 | 0.33825947 | 0.26910605 | 126 |
1741305000 | 0.2788661 | -0.005737 | -2.02 | 0.28366272 | 0.29358882 | 0.27589573 | 0 |
1741218600 | 0.28460306 | 0.0083508 | 3.02 | 0.27409099 | 0.28715578 | 0.27275831 | 0 |
1741132200 | 0.27625226 | 0.00355723 | 1.30 | 0.27280579 | 0.28250503 | 0.25608505 | 0 |
1741045800 | 0.27269503 | -0.047512 | -14.84 | 0.33197234 | 0.33825947 | 0.26556211 | 126 |
1740959400 | 0.3202075 | 0.0391368 | 13.92 | 0.28185086 | 0.32447741 | 0.2771546 | 0 |
1740873000 | 0.2810707 | -0.001682 | -0.59 | 0.28399791 | 0.28994905 | 0.2730476 | 0 |
1740786600 | 0.28275275 | -0.010284 | -3.51 | 0.29190431 | 0.29225361 | 0.2631638 | 0 |
1740700200 | 0.29303662 | -0.00342 | -1.15 | 0.29800652 | 0.30259715 | 0.28472208 | 0 |
1740613800 | 0.29645637 | -0.019664 | -6.22 | 0.31738719 | 0.31838626 | 0.28804255 | 0 |
1740527400 | 0.3161203 | -0.00231 | -0.73 | 0.31842622 | 0.31998671 | 0.29694772 | 0 |
1740441000 | 0.31843002 | -0.040349 | -11.25 | 0.33197234 | 0.65254076 | 0.31601399 | 126 |
1740354600 | 0.35877922 | 0.00868895 | 2.48 | 0.351857 | 0.3614137 | 0.34955596 | 0 |
1740268200 | 0.35009027 | 0.01146299 | 3.39 | 0.33680906 | 0.3537352 | 0.33608261 | 0 |
1740181800 | 0.33862728 | -0.008417 | -2.43 | 0.34853016 | 0.36168734 | 0.33321322 | 0 |
1740095400 | 0.34704397 | 0.00345256 | 1.00 | 0.34376227 | 0.3502839 | 0.34287255 | 0 |
1740009000 | 0.34359141 | 0.00438632 | 1.29 | 0.33791013 | 0.34622133 | 0.33617626 | 0 |
1739922600 | 0.33920509 | -0.00764 | -2.20 | 0.34912579 | 0.35001286 | 0.33178398 | 0 |
1739836200 | 0.34684527 | 0.01013493 | 3.01 | 0.33197234 | 0.36036188 | 0.32777752 | 126 |
1739749800 | 0.33671034 | -0.005712 | -1.67 | 0.34093618 | 0.34493928 | 0.33620917 | 0 |
1739663400 | 0.34242248 | -0.004517 | -1.30 | 0.34694947 | 0.34861034 | 0.34073997 | 0 |
1739577000 | 0.34693929 | 0.00820652 | 2.42 | 0.34019398 | 0.35485294 | 0.33919236 | 0 |
1739490600 | 0.33873277 | -0.009366 | -2.69 | 0.34615805 | 0.34879809 | 0.33076076 | 0 |
1739404200 | 0.34809872 | 0.01661001 | 5.01 | 0.33197234 | 0.3552462 | 0.3257272 | 0 |
1739317800 | 0.33148871 | -0.006907 | -2.04 | 0.33911727 | 0.34669747 | 0.32888222 | 0 |
1739231400 | 0.33839565 | 0.00358774 | 1.07 | 0.42395291 | 0.43660482 | 0.33475064 | 126 |
1739145000 | 0.33480791 | -0.00085 | -0.25 | 0.334911 | 0.3413025 | 0.32310671 | 0 |
1739058600 | 0.33565807 | 0.003452 | 1.04 | 0.33384066 | 0.33886273 | 0.32962039 | 0 |
1738972200 | 0.33220607 | -0.006822 | -2.01 | 0.34117538 | 0.35414652 | 0.32501367 | 0 |
1738885800 | 0.33902766 | -0.013693 | -3.88 | 0.35307835 | 0.36141359 | 0.33752412 | 0 |
1738799400 | 0.35272018 | 0.0064147 | 1.85 | 0.34529111 | 0.35725483 | 0.34348257 | 0 |
1738713000 | 0.34630548 | -0.020473 | -5.58 | 0.36697795 | 0.36785484 | 0.33558553 | 0 |
1738626600 | 0.36677814 | 0.00468354 | 1.29 | 0.42395291 | 0.43660482 | 0.31711993 | 126 |
1738540200 | 0.3620946 | -0.033648 | -8.50 | 0.39733439 | 0.40223301 | 0.35105011 | 0 |
1738453800 | 0.39574299 | -0.022735 | -5.43 | 0.41774671 | 0.42116763 | 0.39279794 | 0 |
1738367400 | 0.41847775 | 0.00682111 | 1.66 | 0.41395712 | 0.43738371 | 0.40910941 | 0 |
1738281000 | 0.41165664 | 0.01699953 | 4.31 | 0.39362184 | 0.41548255 | 0.39143742 | 0 |
1738194600 | 0.39465711 | 0.00380331 | 0.97 | 0.39112861 | 0.40081425 | 0.38744825 | 0 |
1738108200 | 0.3908538 | -0.012228 | -3.03 | 0.40727418 | 0.4099303 | 0.38712097 | 0 |
1738021800 | 0.4030819 | -0.006592 | -1.61 | 0.42395291 | 0.43660482 | 0.3863879 | 126 |
1737935400 | 0.40967345 | -0.013247 | -3.13 | 0.41937174 | 0.42518971 | 0.40967345 | 0 |
1737849000 | 0.42292075 | 0.00140379 | 0.33 | 0.42131078 | 0.42626286 | 0.41663107 | 0 |
1737762600 | 0.42151696 | -0.002362 | -0.56 | 0.42483871 | 0.43478613 | 0.41705615 | 0 |
1737676200 | 0.42387909 | 0.01323113 | 3.22 | 0.41282315 | 0.42571178 | 0.40620256 | 0 |
1737589800 | 0.41064796 | -0.01211 | -2.86 | 0.42177765 | 0.42589211 | 0.40889384 | 0 |
1737503400 | 0.42275784 | 0.01013554 | 2.46 | 0.41591199 | 0.42811337 | 0.40796143 | 0 |
1737417000 | 0.4126223 | 0.00459919 | 1.13 | 0.42395291 | 0.43660482 | 0.4088989 | 126 |
1737330600 | 0.40802311 | -0.010997 | -2.62 | 0.4172835 | 0.43576886 | 0.3960518 | 0 |
1737244200 | 0.41901991 | -0.02143 | -4.87 | 0.43998077 | 0.44233352 | 0.40911026 | 0 |
1737157800 | 0.44045031 | 0.0202455 | 4.82 | 0.41849215 | 0.4461936 | 0.41849215 | 0 |
1737071400 | 0.42020481 | -0.015259 | -3.50 | 0.43845278 | 0.43971275 | 0.41579745 | 0 |
1736985000 | 0.43546385 | 0.02496083 | 6.08 | 0.40780542 | 0.43971626 | 0.40326572 | 0 |
1736898600 | 0.41050302 | 0.01222047 | 3.07 | 0.39893545 | 0.41388331 | 0.39804837 | 0 |
1736812200 | 0.39828255 | -0.014619 | -3.54 | 0.42395291 | 0.43660482 | 0.37502269 | 126 |
1736725800 | 0.412902 | -0.005554 | -1.33 | 0.41539143 | 0.4172025 | 0.40838887 | 0 |
1736639400 | 0.41845612 | 0.00425562 | 1.03 | 0.41568291 | 0.4221444 | 0.41015557 | 0 |
1736553000 | 0.4142005 | 0.0075936 | 1.87 | 0.42395291 | 0.43660482 | 0.40500085 | 126 |
1736466600 | 0.4066069 | -0.017192 | -4.06 | 0.42054116 | 0.42457589 | 0.40093068 | 0 |
1736380200 | 0.42379891 | -0.003611 | -0.84 | 0.43030241 | 0.43429996 | 0.40891214 | 0 |
1736293800 | 0.42740957 | -0.041742 | -8.90 | 0.46691654 | 0.46835806 | 0.42503151 | 0 |
1736207400 | 0.46915158 | 0.00852254 | 1.85 | 0.42395291 | 0.47519308 | 0.42166841 | 126 |
1736121000 | 0.46062904 | -0.002236 | -0.48 | 0.46264387 | 0.46436509 | 0.45577926 | 0 |
1736034600 | 0.46286535 | 0.00405573 | 0.88 | 0.45646774 | 0.4644271 | 0.45243554 | 0 |
1735948200 | 0.45880962 | 0.02016339 | 4.60 | 0.43930294 | 0.46166301 | 0.43601683 | 0 |
1735861800 | 0.43864623 | 0.01218356 | 2.86 | 0.42395291 | 0.44426647 | 0.42166841 | 126 |
1735775400 | 0.42646267 | 0.00465212 | 1.10 | 0.42454472 | 0.42847354 | 0.42150042 | 0 |
1735689000 | 0.42181055 | -0.004955 | -1.16 | 0.42475054 | 0.43565495 | 0.41932871 | 0 |
1735602600 | 0.42676558 | -0.000219 | -0.05 | 0.42395291 | 0.43660482 | 0.42001772 | 126 |
1735516200 | 0.42698448 | -0.005116 | -1.18 | 0.43205874 | 0.43345743 | 0.4229462 | 0 |
1735429800 | 0.43210074 | 0.00888727 | 2.10 | 0.42374037 | 0.43336325 | 0.42302257 | 0 |
1735343400 | 0.42321347 | -0.000583 | -0.14 | 0.42395291 | 0.43660482 | 0.42064389 | 0 |
1735257000 | 0.42379637 | -0.01816 | -4.11 | 0.44623534 | 0.44681187 | 0.42032953 | 0 |
1735170600 | 0.44195637 | -0.002669 | -0.60 | 0.44128561 | 0.44810972 | 0.43563976 | 0 |
1735084200 | 0.44462538 | 0.01231161 | 2.85 | 0.43465377 | 0.44962836 | 0.42743502 | 0 |
1734997800 | 0.43231377 | 0.01574888 | 3.78 | 0.43253651 | 0.43700155 | 0.41374868 | 126 |
1734911400 | 0.41656489 | -0.005425 | -1.29 | 0.42623868 | 0.43175329 | 0.41333096 | 0 |
1734825000 | 0.42199027 | -0.016669 | -3.80 | 0.43963147 | 0.44969046 | 0.41674942 | 0 |
1734738600 | 0.43865949 | 0.0008087 | 0.18 | 0.43253651 | 0.44159948 | 0.39430021 | 0 |
1734652200 | 0.43785079 | -0.021032 | -4.58 | 0.46056976 | 0.47294422 | 0.42451417 | 0 |
1734565800 | 0.45888251 | -0.03215 | -6.55 | 0.49201971 | 0.49394216 | 0.4584965 | 0 |
1734479400 | 0.49103255 | -0.017617 | -3.46 | 0.50319876 | 0.51143402 | 0.48724207 | 0 |
1734393000 | 0.50864982 | 0.0083708 | 1.67 | 0.4023026 | 0.52244335 | 0.33781785 | 126 |
1734306600 | 0.50027902 | 0.01105755 | 2.26 | 0.49004158 | 0.50027902 | 0.48540189 | 0 |
1734220200 | 0.48922147 | -0.007455 | -1.50 | 0.49488756 | 0.49902608 | 0.48415401 | 0 |