Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04362 | $0.04674 | $0.03256 | $0.03354 | $10,300.00 | $320,035 |
| 2017-05-02 | $0.03354 | $0.03963 | $0.03110 | $0.03629 | $7,132.01 | $346,995 |
| 2017-05-03 | $0.04139 | $0.04290 | $0.03444 | $0.03832 | $8,859.63 | $367,221 |
| 2017-05-04 | $0.03699 | $0.04083 | $0.03521 | $0.03853 | $10,249.00 | $369,435 |
| 2017-05-05 | $0.03861 | $0.03986 | $0.03149 | $0.03149 | $9,278.65 | $302,582 |
| 2017-05-06 | $0.03152 | $0.03605 | $0.02959 | $0.03247 | $8,942.63 | $312,235 |
| 2017-05-07 | $0.03248 | $0.03928 | $0.02536 | $0.03042 | $11,339.50 | $293,011 |
| 2017-05-08 | $0.02982 | $0.03245 | $0.02547 | $0.02817 | $7,218.07 | $271,636 |
| 2017-05-09 | $0.02818 | $0.03234 | $0.02801 | $0.03003 | $6,803.68 | $289,967 |
| 2017-05-10 | $0.03010 | $0.03150 | $0.02725 | $0.02871 | $7,798.28 | $277,541 |
| 2017-05-11 | $0.02876 | $0.03427 | $0.02518 | $0.03011 | $6,985.99 | $291,865 |
| 2017-05-12 | $0.03014 | $0.03093 | $0.02482 | $0.02592 | $4,303.57 | $251,970 |
| 2017-05-13 | $0.02587 | $0.02644 | $0.02406 | $0.02633 | $6,723.54 | $256,576 |
| 2017-05-14 | $0.02640 | $0.02675 | $0.02577 | $0.02618 | $5,014.23 | $255,763 |
| 2017-05-15 | $0.02621 | $0.02625 | $0.02394 | $0.02460 | $4,575.59 | $241,029 |
| 2017-05-16 | $0.02457 | $0.02503 | $0.02279 | $0.02352 | $3,963.46 | $231,078 |
| 2017-05-17 | $0.02352 | $0.02728 | $0.02259 | $0.02590 | $4,399.20 | $255,092 |
| 2017-05-18 | $0.02598 | $0.02711 | $0.02168 | $0.02278 | $2,824.58 | $225,048 |
| 2017-05-19 | $0.02280 | $0.02761 | $0.02201 | $0.02475 | $7,120.12 | $245,195 |
| 2017-05-20 | $0.02473 | $0.02688 | $0.02209 | $0.02653 | $4,665.92 | $263,430 |
| 2017-05-21 | $0.02652 | $0.02663 | $0.02304 | $0.02361 | $3,311.32 | $235,046 |
| 2017-05-22 | $0.02368 | $0.02537 | $0.02162 | $0.02249 | $5,928.98 | $224,528 |
| 2017-05-23 | $0.02246 | $0.02463 | $0.02183 | $0.02332 | $5,843.83 | $233,439 |
| 2017-05-24 | $0.02341 | $0.04889 | $0.02326 | $0.04425 | $22,547.50 | $444,112 |
| 2017-05-25 | $0.04759 | $0.05289 | $0.03437 | $0.04462 | $18,011.00 | $448,888 |
| 2017-05-26 | $0.04438 | $0.04617 | $0.03672 | $0.03933 | $10,058.70 | $396,705 |
| 2017-05-27 | $0.03945 | $0.04130 | $0.03280 | $0.03471 | $10,598.90 | $350,940 |
| 2017-05-28 | $0.03490 | $0.03829 | $0.02512 | $0.02636 | $5,992.10 | $267,190 |
| 2017-05-29 | $0.02642 | $0.03361 | $0.02401 | $0.03252 | $7,113.77 | $330,466 |
| 2017-05-30 | $0.03254 | $0.03646 | $0.02981 | $0.03599 | $9,630.44 | $366,578 |
| 2017-05-31 | $0.03622 | $0.03807 | $0.03068 | $0.03672 | $8,643.73 | $374,953 |