Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001973 | $0.002070 | $0.001880 | $0.001933 | $718.55 | $83,859.72 |
| 2017-10-02 | $0.001932 | $0.001983 | $0.001257 | $0.001444 | $4,182.63 | $62,677.37 |
| 2017-10-03 | $0.001444 | $0.001477 | $0.001212 | $0.001291 | $971.09 | $56,073.08 |
| 2017-10-04 | $0.001293 | $0.001443 | $0.001073 | $0.001199 | $2,517.57 | $52,104.31 |
| 2017-10-05 | $0.001199 | $0.001205 | $0.0008444 | $0.0009406 | $3,619.70 | $40,901.48 |
| 2017-10-06 | $0.0009337 | $0.001027 | $0.0008630 | $0.0009786 | $2,788.18 | $42,576.60 |
| 2017-10-07 | $0.0009787 | $0.002880 | $0.0009787 | $0.001935 | $15,732.00 | $84,225.42 |
| 2017-10-08 | $0.001931 | $0.001961 | $0.001006 | $0.001072 | $5,624.74 | $46,677.67 |
| 2017-10-09 | $0.001072 | $0.001533 | $0.001021 | $0.001355 | $1,741.10 | $59,047.48 |
| 2017-10-10 | $0.001356 | $0.001482 | $0.001275 | $0.001281 | $3,247.78 | $55,838.64 |
| 2017-10-11 | $0.001281 | $0.001403 | $0.001065 | $0.001193 | $1,557.76 | $52,022.51 |
| 2017-10-12 | $0.001193 | $0.001351 | $0.001088 | $0.001330 | $789.74 | $58,050.73 |
| 2017-10-13 | $0.001176 | $0.001339 | $0.001042 | $0.001061 | $1,762.45 | $46,343.94 |
| 2017-10-14 | $0.001061 | $0.001324 | $0.0009128 | $0.001083 | $753.28 | $47,331.04 |
| 2017-10-15 | $0.001085 | $0.001381 | $0.001026 | $0.001204 | $913.71 | $52,627.56 |
| 2017-10-16 | $0.001204 | $0.001478 | $0.001065 | $0.001240 | $1,367.44 | $54,231.74 |
| 2017-10-17 | $0.001240 | $0.001357 | $0.001209 | $0.001322 | $877.34 | $57,854.49 |
| 2017-10-18 | $0.001322 | $0.001356 | $0.001150 | $0.001333 | $1,851.62 | $58,366.55 |
| 2017-10-19 | $0.001334 | $0.001459 | $0.001184 | $0.001359 | $996.17 | $59,507.44 |
| 2017-10-20 | $0.001359 | $0.001364 | $0.001240 | $0.001348 | $594.57 | $59,065.57 |
| 2017-10-21 | $0.001345 | $0.001400 | $0.001277 | $0.001306 | $250.54 | $57,279.31 |
| 2017-10-22 | $0.001307 | $0.001343 | $0.001099 | $0.001119 | $338.21 | $49,094.32 |
| 2017-10-23 | $0.001117 | $0.001220 | $0.001079 | $0.001125 | $259.44 | $49,383.71 |
| 2017-10-24 | $0.001123 | $0.001159 | $0.001028 | $0.001047 | $691.74 | $45,971.09 |
| 2017-10-25 | $0.001047 | $0.001357 | $0.001026 | $0.001286 | $1,206.00 | $56,488.29 |
| 2017-10-26 | $0.001285 | $0.001473 | $0.001235 | $0.001262 | $935.62 | $55,462.23 |
| 2017-10-27 | $0.001262 | $0.001321 | $0.001098 | $0.001100 | $1,025.43 | $48,323.74 |
| 2017-10-28 | $0.001103 | $0.001172 | $0.0009928 | $0.001147 | $742.97 | $50,415.85 |
| 2017-10-29 | $0.001146 | $0.001244 | $0.001049 | $0.001239 | $505.44 | $54,424.30 |
| 2017-10-30 | $0.001232 | $0.001379 | $0.001162 | $0.001193 | $1,178.81 | $52,417.44 |
| 2017-10-31 | $0.001190 | $0.001686 | $0.001108 | $0.001222 | $592.73 | $53,686.94 |