Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003231 | $0.003283 | $0.002708 | $0.002951 | $1,102.75 | $123,761 |
| 2017-08-02 | $0.002961 | $0.003437 | $0.002562 | $0.002606 | $1,766.96 | $109,331 |
| 2017-08-03 | $0.002535 | $0.003185 | $0.002535 | $0.002746 | $505.50 | $115,283 |
| 2017-08-04 | $0.002803 | $0.003041 | $0.002552 | $0.002817 | $1,133.26 | $118,338 |
| 2017-08-05 | $0.003010 | $0.003661 | $0.002933 | $0.003370 | $2,104.38 | $141,644 |
| 2017-08-06 | $0.003380 | $0.003591 | $0.003177 | $0.003569 | $1,142.93 | $150,070 |
| 2017-08-07 | $0.003561 | $0.003789 | $0.002990 | $0.003544 | $1,568.01 | $149,092 |
| 2017-08-08 | $0.003491 | $0.003572 | $0.003216 | $0.003441 | $1,245.58 | $144,854 |
| 2017-08-09 | $0.003474 | $0.003478 | $0.002320 | $0.002711 | $4,943.15 | $114,188 |
| 2017-08-10 | $0.002731 | $0.002853 | $0.002397 | $0.002509 | $1,103.54 | $105,750 |
| 2017-08-11 | $0.002664 | $0.003073 | $0.002053 | $0.002913 | $2,611.96 | $122,815 |
| 2017-08-12 | $0.002922 | $0.003157 | $0.002126 | $0.002177 | $1,866.63 | $91,822.44 |
| 2017-08-13 | $0.002206 | $0.002656 | $0.002086 | $0.002373 | $1,377.37 | $100,159 |
| 2017-08-14 | $0.002368 | $0.002620 | $0.001974 | $0.002032 | $1,798.47 | $85,825.83 |
| 2017-08-15 | $0.001983 | $0.002272 | $0.001664 | $0.001919 | $1,641.33 | $81,095.51 |
| 2017-08-16 | $0.001896 | $0.002166 | $0.001783 | $0.002165 | $1,142.99 | $91,567.18 |
| 2017-08-17 | $0.002164 | $0.003230 | $0.001877 | $0.002082 | $801.12 | $88,117.06 |
| 2017-08-18 | $0.002028 | $0.002502 | $0.001921 | $0.002315 | $985.26 | $98,004.22 |
| 2017-08-19 | $0.002314 | $0.002544 | $0.001890 | $0.001968 | $574.02 | $83,393.22 |
| 2017-08-20 | $0.001945 | $0.002182 | $0.001906 | $0.001925 | $740.33 | $81,617.03 |
| 2017-08-21 | $0.001928 | $0.002064 | $0.001853 | $0.001983 | $432.84 | $84,096.83 |
| 2017-08-22 | $0.001917 | $0.002052 | $0.001742 | $0.001853 | $1,244.43 | $78,660.48 |
| 2017-08-23 | $0.001851 | $0.001932 | $0.001431 | $0.001755 | $1,859.67 | $74,543.02 |
| 2017-08-24 | $0.001759 | $0.001783 | $0.001391 | $0.001480 | $1,102.88 | $62,884.82 |
| 2017-08-25 | $0.001486 | $0.001687 | $0.001486 | $0.001607 | $1,089.39 | $68,322.67 |
| 2017-08-26 | $0.001609 | $0.001612 | $0.001344 | $0.001411 | $159.73 | $60,054.13 |
| 2017-08-27 | $0.001411 | $0.002101 | $0.001403 | $0.002087 | $0.4928 | $88,848.77 |
| 2017-08-28 | $0.002085 | $0.002085 | $0.001319 | $0.001365 | $890.21 | $58,141.11 |
| 2017-08-29 | $0.001367 | $0.002964 | $0.001360 | $0.002934 | $635.78 | $125,050 |
| 2017-08-30 | $0.002933 | $0.002933 | $0.002131 | $0.002131 | $2,073.04 | $90,904.19 |
| 2017-08-31 | $0.002128 | $0.003133 | $0.002128 | $0.002731 | $3,490.21 | $116,549 |