Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.03702 | $0.03789 | $0.03251 | $0.03517 | $8,543.64 | $359,942 |
| 2017-06-02 | $0.03465 | $0.03646 | $0.03148 | $0.03450 | $11,434.10 | $353,861 |
| 2017-06-03 | $0.03286 | $0.03479 | $0.03038 | $0.03307 | $10,975.20 | $339,810 |
| 2017-06-04 | $0.03258 | $0.03368 | $0.02812 | $0.03057 | $8,915.16 | $314,863 |
| 2017-06-05 | $0.03058 | $0.03178 | $0.02730 | $0.02941 | $12,902.10 | $303,504 |
| 2017-06-06 | $0.02878 | $0.03200 | $0.02636 | $0.02850 | $8,444.01 | $294,768 |
| 2017-06-07 | $0.02827 | $0.03183 | $0.02743 | $0.02787 | $8,134.12 | $288,846 |
| 2017-06-08 | $0.02800 | $0.02829 | $0.02523 | $0.02649 | $8,725.27 | $275,116 |
| 2017-06-09 | $0.02593 | $0.02745 | $0.02407 | $0.02540 | $7,169.77 | $264,418 |
| 2017-06-10 | $0.02541 | $0.02611 | $0.02022 | $0.02285 | $7,198.39 | $238,298 |
| 2017-06-11 | $0.02156 | $0.02402 | $0.01796 | $0.01969 | $4,582.64 | $205,761 |
| 2017-06-12 | $0.01888 | $0.02069 | $0.01235 | $0.01516 | $8,476.55 | $158,731 |
| 2017-06-13 | $0.01459 | $0.02724 | $0.01459 | $0.02636 | $10,163.70 | $276,703 |
| 2017-06-14 | $0.02653 | $0.02878 | $0.01770 | $0.01813 | $7,611.26 | $190,906 |
| 2017-06-15 | $0.01964 | $0.02293 | $0.01639 | $0.02109 | $6,886.68 | $222,565 |
| 2017-06-16 | $0.02101 | $0.02416 | $0.02051 | $0.02357 | $4,776.17 | $249,302 |
| 2017-06-17 | $0.02402 | $0.04433 | $0.02185 | $0.03000 | $7,997.17 | $317,980 |
| 2017-06-18 | $0.02990 | $0.03020 | $0.02138 | $0.02235 | $4,209.75 | $237,392 |
| 2017-06-19 | $0.02177 | $0.02443 | $0.02174 | $0.02326 | $7,769.49 | $247,629 |
| 2017-06-20 | $0.02319 | $0.02339 | $0.02131 | $0.02178 | $9,332.92 | $232,346 |
| 2017-06-21 | $0.02164 | $0.02316 | $0.02130 | $0.02268 | $5,438.02 | $242,453 |
| 2017-06-22 | $0.02297 | $1.80 | $0.01916 | $0.02097 | $8,322.84 | $224,656 |
| 2017-06-23 | $0.02095 | $0.02442 | $0.02061 | $0.02335 | $6,822.40 | $250,781 |
| 2017-06-24 | $0.02338 | $0.02398 | $0.02140 | $0.02202 | $7,293.25 | $237,033 |
| 2017-06-25 | $0.02158 | $0.02236 | $0.02083 | $0.02168 | $5,808.76 | $233,903 |
| 2017-06-26 | $0.02182 | $0.02236 | $0.01647 | $0.01962 | $5,697.48 | $212,065 |
| 2017-06-27 | $0.01827 | $0.01988 | $0.01692 | $0.01865 | $6,011.83 | $202,001 |
| 2017-06-28 | $0.01843 | $0.01897 | $0.01738 | $0.01792 | $5,680.78 | $194,441 |
| 2017-06-29 | $0.01812 | $0.02250 | $0.01728 | $0.02023 | $6,161.91 | $219,903 |
| 2017-06-30 | $0.02027 | $0.02027 | $0.01793 | $0.01880 | $4,689.67 | $204,728 |