Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0008814 | $0.001247 | $0.0008313 | $0.001230 | $1,165.12 | $54,899.60 |
| 2017-12-02 | $0.001229 | $0.001248 | $0.0009873 | $0.001040 | $755.95 | $46,444.03 |
| 2017-12-03 | $0.001041 | $0.001284 | $0.001017 | $0.001234 | $1,395.21 | $55,114.21 |
| 2017-12-04 | $0.001237 | $0.001274 | $0.0008467 | $0.001042 | $1,563.76 | $46,570.23 |
| 2017-12-05 | $0.001044 | $0.001183 | $0.0009674 | $0.0009912 | $575.69 | $44,289.15 |
| 2017-12-06 | $0.0009893 | $0.001175 | $0.0008612 | $0.0008843 | $1,756.37 | $39,520.90 |
| 2017-12-07 | $0.0008832 | $0.001118 | $0.0007913 | $0.0009271 | $1,914.43 | $41,439.00 |
| 2017-12-08 | $0.0009290 | $0.0009340 | $0.0005188 | $0.0006555 | $1,214.04 | $29,303.38 |
| 2017-12-09 | $0.0006555 | $0.001008 | $0.0006171 | $0.0007710 | $699.01 | $34,471.70 |
| 2017-12-10 | $0.0007722 | $0.0009149 | $0.0006512 | $0.0008098 | $886.15 | $36,221.63 |
| 2017-12-11 | $0.0008082 | $0.0009909 | $0.0007274 | $0.0007309 | $841.46 | $32,698.45 |
| 2017-12-12 | $0.0007317 | $0.0009825 | $0.0007237 | $0.0007476 | $219.36 | $33,458.82 |
| 2017-12-13 | $0.0007480 | $0.0009398 | $0.0007044 | $0.0007079 | $443.55 | $31,691.79 |
| 2017-12-14 | $0.0007070 | $0.001001 | $0.0006966 | $0.0009986 | $2,708.24 | $44,712.87 |
| 2017-12-15 | $0.0009995 | $0.001332 | $0.0009200 | $0.001055 | $675.46 | $47,247.26 |
| 2017-12-16 | $0.001056 | $0.001372 | $0.001048 | $0.001134 | $987.28 | $50,817.35 |
| 2017-12-17 | $0.001134 | $0.001208 | $0.001003 | $0.001146 | $978.75 | $51,354.59 |
| 2017-12-18 | $0.001148 | $0.001160 | $0.0008709 | $0.001025 | $1,112.85 | $45,918.85 |
| 2017-12-19 | $0.001025 | $0.001144 | $0.0007371 | $0.001054 | $1,545.05 | $47,252.34 |
| 2017-12-20 | $0.001053 | $0.001178 | $0.0008095 | $0.0008488 | $877.55 | $38,065.37 |
| 2017-12-21 | $0.0008505 | $0.001094 | $0.0007209 | $0.0008713 | $1,687.37 | $39,087.55 |
| 2017-12-22 | $0.0008738 | $0.001134 | $0.0007647 | $0.001001 | $1,628.87 | $44,926.81 |
| 2017-12-23 | $0.001008 | $0.001375 | $0.0009099 | $0.001060 | $4,565.41 | $47,567.30 |
| 2017-12-24 | $0.001068 | $0.001257 | $0.0009226 | $0.001221 | $2,147.77 | $54,803.80 |
| 2017-12-25 | $0.001233 | $0.001380 | $0.0009775 | $0.001269 | $2,347.52 | $56,982.91 |
| 2017-12-26 | $0.001268 | $0.001553 | $0.001128 | $0.001210 | $585.54 | $54,360.19 |
| 2017-12-27 | $0.001211 | $0.001438 | $0.001067 | $0.001382 | $3,077.58 | $62,092.37 |
| 2017-12-28 | $0.001380 | $0.001384 | $0.001102 | $0.001238 | $590.09 | $55,634.97 |
| 2017-12-29 | $0.001244 | $0.001415 | $0.001146 | $0.001359 | $2,256.81 | $61,065.99 |
| 2017-12-30 | $0.001356 | $0.001356 | $0.001007 | $0.001294 | $5,783.94 | $58,178.86 |
| 2017-12-31 | $0.001282 | $0.001743 | $0.001251 | $0.001560 | $4,041.70 | $70,126.20 |