Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.4931 | $0.4973 | $0.2774 | $0.3129 | $223,773 | $0 |
| 2017-03-02 | $0.3139 | $0.3775 | $0.2887 | $0.2969 | $147,886 | $0 |
| 2017-03-03 | $0.2969 | $0.3205 | $0.2410 | $0.2546 | $109,203 | $0 |
| 2017-03-04 | $0.2429 | $0.2704 | $0.2311 | $0.2379 | $104,144 | $0 |
| 2017-03-05 | $0.2375 | $0.2562 | $0.1691 | $0.2518 | $97,230.70 | $0 |
| 2017-03-06 | $0.2512 | $0.3251 | $0.2202 | $0.2603 | $121,704 | $0 |
| 2017-03-07 | $0.2604 | $0.2781 | $0.2374 | $0.2495 | $95,425.20 | $0 |
| 2017-03-08 | $0.2510 | $0.2690 | $0.2259 | $0.2324 | $129,905 | $0 |
| 2017-03-09 | $0.2324 | $0.2370 | $0.2166 | $0.2197 | $115,985 | $0 |
| 2017-03-10 | $0.2197 | $0.2269 | $0.1914 | $0.2009 | $95,725.30 | $0 |
| 2017-03-11 | $0.2009 | $0.2118 | $0.1971 | $0.1971 | $120,704 | $0 |
| 2017-03-12 | $0.1971 | $0.2085 | $0.1799 | $0.2085 | $96,072.40 | $0 |
| 2017-03-13 | $0.2053 | $0.2103 | $0.1564 | $0.1886 | $134,425 | $0 |
| 2017-03-14 | $0.1886 | $0.2142 | $0.1710 | $0.2010 | $98,039.10 | $0 |
| 2017-03-15 | $0.2016 | $0.2754 | $0.2016 | $0.2418 | $167,269 | $0 |
| 2017-03-16 | $0.2417 | $0.2476 | $0.1925 | $0.1949 | $85,510.50 | $0 |
| 2017-03-17 | $0.1945 | $0.1988 | $0.1763 | $0.1821 | $73,421.40 | $0 |
| 2017-03-18 | $0.1827 | $0.1902 | $0.1637 | $0.1702 | $85,488.80 | $0 |
| 2017-03-19 | $0.1706 | $0.1875 | $0.1706 | $0.1820 | $81,486.50 | $0 |
| 2017-03-20 | $0.1820 | $0.1890 | $0.1756 | $0.1784 | $71,656.30 | $0 |
| 2017-03-21 | $0.1786 | $0.1908 | $0.1725 | $0.1888 | $110,341 | $1,615,590 |
| 2017-03-22 | $0.1885 | $0.1914 | $0.1664 | $0.1720 | $98,479.30 | $1,475,389 |
| 2017-03-23 | $0.1703 | $0.1765 | $0.1648 | $0.1678 | $90,961.10 | $1,442,964 |
| 2017-03-24 | $0.1676 | $0.1690 | $0.1520 | $0.1536 | $70,286.30 | $1,324,167 |
| 2017-03-25 | $0.1535 | $0.1579 | $0.1442 | $0.1553 | $85,207.80 | $1,341,732 |
| 2017-03-26 | $0.1580 | $0.1641 | $0.1524 | $0.1534 | $67,942.40 | $1,329,420 |
| 2017-03-27 | $0.1542 | $0.1604 | $0.1516 | $0.1591 | $59,522.70 | $1,382,369 |
| 2017-03-28 | $0.1589 | $0.1652 | $0.1547 | $0.1579 | $84,157.00 | $1,379,313 |
| 2017-03-29 | $0.1585 | $0.1674 | $0.1530 | $0.1591 | $76,142.00 | $1,394,479 |
| 2017-03-30 | $0.1592 | $0.1608 | $0.1352 | $0.1445 | $57,346.70 | $1,270,091 |
| 2017-03-31 | $0.1503 | $0.1509 | $0.1337 | $0.1426 | $69,274.40 | $1,257,664 |