Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002732 | $0.003743 | $0.002720 | $0.003743 | $4,812.91 | $159,820 |
| 2017-09-02 | $0.003746 | $0.004477 | $0.003352 | $0.003976 | $7,538.77 | $169,847 |
| 2017-09-03 | $0.003978 | $0.009465 | $0.003839 | $0.008001 | $37,134.20 | $342,008 |
| 2017-09-04 | $0.007623 | $0.008242 | $0.004338 | $0.005325 | $10,320.00 | $227,760 |
| 2017-09-05 | $0.005351 | $0.006659 | $0.004841 | $0.005544 | $3,422.01 | $237,224 |
| 2017-09-06 | $0.005549 | $0.006101 | $0.004327 | $0.004580 | $3,549.47 | $196,101 |
| 2017-09-07 | $0.004572 | $0.004672 | $0.004110 | $0.004255 | $781.96 | $182,210 |
| 2017-09-08 | $0.004486 | $0.01654 | $0.003818 | $0.008957 | $3,462.66 | $383,854 |
| 2017-09-09 | $0.009037 | $0.01061 | $0.003875 | $0.003951 | $3,463.77 | $169,405 |
| 2017-09-10 | $0.003941 | $0.003941 | $0.002849 | $0.003171 | $1,458.47 | $136,052 |
| 2017-09-11 | $0.003181 | $0.01264 | $0.002778 | $0.003174 | $5,301.44 | $136,233 |
| 2017-09-12 | $0.003173 | $0.004722 | $0.002896 | $0.004722 | $1,687.26 | $202,798 |
| 2017-09-13 | $0.004611 | $0.004630 | $0.002685 | $0.002947 | $4,399.07 | $126,640 |
| 2017-09-14 | $0.002948 | $0.002991 | $0.002235 | $0.002468 | $1,238.11 | $106,124 |
| 2017-09-15 | $0.002484 | $0.002916 | $0.002096 | $0.002618 | $762.09 | $112,632 |
| 2017-09-16 | $0.002614 | $0.002893 | $0.002331 | $0.002454 | $416.42 | $105,617 |
| 2017-09-17 | $0.002452 | $0.002710 | $0.002214 | $0.002575 | $1,062.17 | $110,887 |
| 2017-09-18 | $0.002570 | $0.002935 | $0.002368 | $0.002466 | $965.68 | $106,247 |
| 2017-09-19 | $0.002471 | $0.002607 | $0.002358 | $0.002431 | $798.20 | $104,811 |
| 2017-09-20 | $0.002428 | $0.002654 | $0.002310 | $0.002314 | $351.34 | $99,825.13 |
| 2017-09-21 | $0.002305 | $0.002523 | $0.002219 | $0.002292 | $1,260.45 | $98,928.69 |
| 2017-09-22 | $0.002291 | $0.002705 | $0.002052 | $0.002120 | $1,531.94 | $91,532.31 |
| 2017-09-23 | $0.002116 | $0.002416 | $0.002061 | $0.002415 | $571.11 | $104,348 |
| 2017-09-24 | $0.002415 | $0.002415 | $0.002038 | $0.002223 | $727.14 | $96,097.21 |
| 2017-09-25 | $0.002221 | $0.002300 | $0.002062 | $0.002205 | $230.31 | $95,378.91 |
| 2017-09-26 | $0.002205 | $0.01160 | $0.002105 | $0.002812 | $1,023.85 | $121,659 |
| 2017-09-27 | $0.002805 | $0.002848 | $0.002324 | $0.002501 | $852.37 | $108,276 |
| 2017-09-28 | $0.002501 | $0.002526 | $0.002161 | $0.002396 | $718.78 | $103,763 |
| 2017-09-29 | $0.002394 | $0.002401 | $0.001986 | $0.002218 | $289.02 | $96,123.33 |
| 2017-09-30 | $0.002218 | $0.002314 | $0.001970 | $0.001973 | $209.40 | $85,543.09 |