Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01839 | $0.01976 | $0.005319 | $0.01271 | $21,144.30 | $138,541 |
| 2017-07-02 | $0.01089 | $0.01335 | $0.004586 | $0.007615 | $34,522.30 | $83,186.00 |
| 2017-07-03 | $0.007346 | $0.009642 | $0.004464 | $0.005184 | $26,769.10 | $56,653.45 |
| 2017-07-04 | $0.005158 | $0.007338 | $0.005158 | $0.007332 | $10,683.80 | $80,130.12 |
| 2017-07-05 | $0.006991 | $0.007780 | $0.005790 | $0.007080 | $10,322.50 | $77,377.30 |
| 2017-07-06 | $0.006787 | $0.007241 | $0.006006 | $0.006262 | $3,259.00 | $69,164.80 |
| 2017-07-07 | $0.006031 | $0.007771 | $0.005769 | $0.006891 | $8,269.41 | $76,349.82 |
| 2017-07-08 | $0.006871 | $0.008415 | $0.006293 | $0.007397 | $5,149.17 | $82,190.99 |
| 2017-07-09 | $0.007177 | $0.007819 | $0.006826 | $0.007075 | $1,629.71 | $78,841.31 |
| 2017-07-10 | $0.007158 | $0.008222 | $0.006817 | $0.006900 | $2,739.78 | $77,106.46 |
| 2017-07-11 | $0.006697 | $0.007303 | $0.005729 | $0.006285 | $4,231.50 | $70,414.53 |
| 2017-07-12 | $0.006278 | $0.006359 | $0.005699 | $0.006199 | $2,936.72 | $69,629.66 |
| 2017-07-13 | $0.006140 | $0.006973 | $0.005470 | $0.005837 | $1,364.34 | $65,734.81 |
| 2017-07-14 | $0.006045 | $0.006180 | $0.004850 | $0.005695 | $2,954.40 | $64,278.83 |
| 2017-07-15 | $0.005696 | $0.005766 | $0.004631 | $0.005039 | $2,026.42 | $57,007.47 |
| 2017-07-16 | $0.005040 | $0.005673 | $0.004581 | $0.004823 | $1,337.33 | $54,676.90 |
| 2017-07-17 | $0.004767 | $0.005522 | $0.004560 | $0.005501 | $3,233.34 | $62,523.50 |
| 2017-07-18 | $0.005499 | $0.005560 | $0.004249 | $0.004847 | $4,780.36 | $55,151.19 |
| 2017-07-19 | $0.004858 | $0.005055 | $0.003594 | $0.004676 | $5,593.56 | $53,205.63 |
| 2017-07-20 | $0.004667 | $0.01002 | $0.004667 | $0.007093 | $996.41 | $80,715.16 |
| 2017-07-21 | $0.007140 | $0.007166 | $0.004093 | $0.005610 | $4,079.24 | $233,785 |
| 2017-07-22 | $0.005616 | $0.005927 | $0.004136 | $0.004418 | $3,477.17 | $184,249 |
| 2017-07-23 | $0.004454 | $0.004510 | $0.003729 | $0.004343 | $2,085.45 | $181,211 |
| 2017-07-24 | $0.004306 | $0.005942 | $0.003705 | $0.003946 | $2,395.77 | $164,734 |
| 2017-07-25 | $0.003961 | $0.004283 | $0.002730 | $0.002990 | $3,901.94 | $124,916 |
| 2017-07-26 | $0.002957 | $0.005563 | $0.002922 | $0.003346 | $1,784.88 | $139,862 |
| 2017-07-27 | $0.003416 | $0.003578 | $0.002805 | $0.003009 | $2,394.36 | $125,844 |
| 2017-07-28 | $0.003011 | $0.003228 | $0.002786 | $0.003140 | $1,264.15 | $131,396 |
| 2017-07-29 | $0.003169 | $0.003180 | $0.002475 | $0.002691 | $2,367.07 | $112,684 |
| 2017-07-30 | $0.002689 | $0.003148 | $0.002464 | $0.002649 | $1,314.60 | $110,979 |
| 2017-07-31 | $0.002705 | $0.003271 | $0.002514 | $0.003026 | $785.35 | $126,842 |