Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001221 | $0.001221 | $0.0009059 | $0.001063 | $1,847.64 | $46,701.38 |
| 2017-11-02 | $0.001064 | $0.001088 | $0.0007350 | $0.0008493 | $727.84 | $37,322.26 |
| 2017-11-03 | $0.0008489 | $0.001014 | $0.0008334 | $0.0009449 | $1,100.89 | $41,521.60 |
| 2017-11-04 | $0.0009426 | $0.001566 | $0.0008722 | $0.001298 | $2,597.99 | $57,043.29 |
| 2017-11-05 | $0.001296 | $0.001498 | $0.001259 | $0.001305 | $371.72 | $57,364.07 |
| 2017-11-06 | $0.001308 | $0.002467 | $0.001222 | $0.001586 | $4,296.95 | $70,148.55 |
| 2017-11-07 | $0.001530 | $0.001844 | $0.001459 | $0.001465 | $642.64 | $64,815.91 |
| 2017-11-08 | $0.001461 | $0.002439 | $0.001432 | $0.002154 | $2,352.47 | $95,349.24 |
| 2017-11-09 | $0.002152 | $0.002181 | $0.001367 | $0.001772 | $608.63 | $78,472.98 |
| 2017-11-10 | $0.001777 | $0.002239 | $0.001338 | $0.001460 | $1,555.09 | $64,683.09 |
| 2017-11-11 | $0.001455 | $0.001533 | $0.001202 | $0.001529 | $448.86 | $67,764.21 |
| 2017-11-12 | $0.001528 | $0.001528 | $0.001044 | $0.001215 | $2,034.54 | $53,875.41 |
| 2017-11-13 | $0.001217 | $0.001455 | $0.001207 | $0.001363 | $1,073.09 | $60,461.98 |
| 2017-11-14 | $0.001366 | $0.001488 | $0.001236 | $0.001488 | $1,245.25 | $66,027.47 |
| 2017-11-15 | $0.001488 | $0.001530 | $0.001283 | $0.001311 | $985.15 | $58,196.14 |
| 2017-11-16 | $0.001318 | $0.001542 | $0.001303 | $0.001385 | $1,094.94 | $61,505.14 |
| 2017-11-17 | $0.001382 | $0.001675 | $0.001337 | $0.001574 | $471.89 | $69,928.09 |
| 2017-11-18 | $0.001568 | $0.001615 | $0.001147 | $0.001305 | $582.98 | $58,025.31 |
| 2017-11-19 | $0.001304 | $0.001334 | $0.001170 | $0.001283 | $231.61 | $57,060.55 |
| 2017-11-20 | $0.001283 | $0.001463 | $0.001106 | $0.001123 | $832.29 | $49,973.81 |
| 2017-11-21 | $0.001124 | $0.001337 | $0.001063 | $0.001128 | $1,390.43 | $50,197.39 |
| 2017-11-22 | $0.001130 | $0.001353 | $0.001031 | $0.001310 | $675.05 | $58,337.95 |
| 2017-11-23 | $0.001310 | $0.001316 | $0.001036 | $0.001192 | $499.49 | $53,090.79 |
| 2017-11-24 | $0.001191 | $0.001207 | $0.001078 | $0.001123 | $365.92 | $50,022.66 |
| 2017-11-25 | $0.001122 | $0.001570 | $0.001120 | $0.001570 | $3,168.10 | $69,943.26 |
| 2017-11-26 | $0.001569 | $0.001595 | $0.001324 | $0.001595 | $1,259.99 | $71,108.25 |
| 2017-11-27 | $0.001595 | $0.001637 | $0.001399 | $0.001441 | $1,207.61 | $64,270.50 |
| 2017-11-28 | $0.001445 | $0.001528 | $0.001221 | $0.001281 | $1,749.51 | $57,133.88 |
| 2017-11-29 | $0.001280 | $0.001579 | $0.0008295 | $0.001134 | $4,581.74 | $50,595.74 |
| 2017-11-30 | $0.001150 | $0.001710 | $0.0008857 | $0.0008857 | $3,873.98 | $39,540.11 |