Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1425 | $0.1425 | $0.1266 | $0.1325 | $62,270.90 | $1,171,650 |
| 2017-04-02 | $0.1326 | $0.1359 | $0.1078 | $0.1168 | $46,256.00 | $1,036,315 |
| 2017-04-03 | $0.1169 | $0.1309 | $0.05993 | $0.1122 | $63,629.70 | $997,917 |
| 2017-04-04 | $0.1127 | $0.1135 | $0.09741 | $0.1115 | $53,205.90 | $994,698 |
| 2017-04-05 | $0.1112 | $0.1205 | $0.1028 | $0.1145 | $39,513.80 | $1,024,878 |
| 2017-04-06 | $0.1146 | $0.1150 | $0.09887 | $0.1074 | $39,360.40 | $963,626 |
| 2017-04-07 | $0.1071 | $0.1165 | $0.08173 | $0.1067 | $46,133.60 | $960,162 |
| 2017-04-08 | $0.1017 | $0.1091 | $0.08265 | $0.08614 | $41,513.20 | $776,998 |
| 2017-04-09 | $0.08618 | $0.09691 | $0.08218 | $0.08835 | $28,221.60 | $798,949 |
| 2017-04-10 | $0.08831 | $0.09393 | $0.08196 | $0.08522 | $36,973.80 | $772,430 |
| 2017-04-11 | $0.08329 | $0.08899 | $0.07927 | $0.08403 | $28,184.90 | $763,505 |
| 2017-04-12 | $0.08402 | $0.08409 | $0.07795 | $0.07898 | $30,014.30 | $719,432 |
| 2017-04-13 | $0.07902 | $0.08302 | $0.07655 | $0.07812 | $29,364.00 | $713,234 |
| 2017-04-14 | $0.07817 | $0.08062 | $0.06157 | $0.06795 | $40,223.50 | $621,922 |
| 2017-04-15 | $0.06792 | $0.07069 | $0.06124 | $0.06429 | $31,775.20 | $589,862 |
| 2017-04-16 | $0.06429 | $0.06949 | $0.06015 | $0.06598 | $29,163.80 | $606,880 |
| 2017-04-17 | $0.06563 | $0.06816 | $0.05741 | $0.06034 | $25,789.50 | $556,415 |
| 2017-04-18 | $0.05976 | $0.06567 | $0.05109 | $0.05320 | $20,387.30 | $491,730 |
| 2017-04-19 | $0.05322 | $0.05554 | $0.04641 | $0.04837 | $8,597.32 | $448,150 |
| 2017-04-20 | $0.04865 | $0.05317 | $0.04297 | $0.04676 | $17,964.00 | $434,201 |
| 2017-04-21 | $0.04676 | $0.04791 | $0.03842 | $0.04038 | $11,678.10 | $376,049 |
| 2017-04-22 | $0.04040 | $0.04634 | $0.03824 | $0.04375 | $12,539.70 | $408,268 |
| 2017-04-23 | $0.04376 | $0.04670 | $0.03898 | $0.04115 | $7,190.14 | $384,936 |
| 2017-04-24 | $0.04123 | $0.04272 | $0.03867 | $0.04056 | $11,189.10 | $380,354 |
| 2017-04-25 | $0.04054 | $0.04244 | $0.03982 | $0.04100 | $11,250.20 | $385,391 |
| 2017-04-26 | $0.04102 | $0.04155 | $0.03993 | $0.04034 | $7,515.85 | $379,893 |
| 2017-04-27 | $0.04026 | $0.04099 | $0.03575 | $0.03585 | $11,500.10 | $338,480 |
| 2017-04-28 | $0.03732 | $0.04084 | $0.02661 | $0.02847 | $8,479.62 | $269,600 |
| 2017-04-29 | $0.02858 | $0.03212 | $0.01604 | $0.02679 | $15,474.40 | $254,447 |
| 2017-04-30 | $0.02679 | $0.07436 | $0.02532 | $0.04554 | $46,088.00 | $434,044 |