Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001565 | $0.001737 | $0.001375 | $0.001504 | $2,266.31 | $67,649.57 |
| 2018-01-02 | $0.001504 | $0.001886 | $0.001371 | $0.001714 | $4,126.11 | $77,092.74 |
| 2018-01-03 | $0.001709 | $0.001981 | $0.001601 | $0.001685 | $4,652.04 | $75,829.39 |
| 2018-01-04 | $0.001693 | $0.001984 | $0.001443 | $0.001797 | $5,597.87 | $80,843.66 |
| 2018-01-05 | $0.001797 | $0.001915 | $0.001509 | $0.001750 | $5,271.30 | $78,743.64 |
| 2018-01-06 | $0.001751 | $0.002072 | $0.001634 | $0.001887 | $5,652.28 | $84,928.20 |
| 2018-01-07 | $0.001885 | $0.004255 | $0.001835 | $0.004181 | $43,848.30 | $188,243 |
| 2018-01-08 | $0.004191 | $0.004509 | $0.002812 | $0.003712 | $31,009.40 | $167,156 |
| 2018-01-09 | $0.003700 | $0.004049 | $0.003258 | $0.003764 | $13,247.90 | $169,541 |
| 2018-01-10 | $0.003839 | $0.004153 | $0.003150 | $0.003605 | $13,127.80 | $162,426 |
| 2018-01-11 | $0.003601 | $0.003806 | $0.002959 | $0.003686 | $20,097.10 | $166,178 |
| 2018-01-12 | $0.003710 | $0.005487 | $0.003428 | $0.005470 | $49,243.40 | $246,644 |
| 2018-01-13 | $0.005466 | $0.01017 | $0.005466 | $0.009246 | $175,270 | $417,016 |
| 2018-01-14 | $0.009328 | $0.01769 | $0.008477 | $0.01289 | $254,988 | $581,406 |
| 2018-01-15 | $0.01257 | $0.01315 | $0.006283 | $0.007332 | $105,045 | $330,888 |
| 2018-01-16 | $0.007011 | $0.007358 | $0.004408 | $0.004521 | $29,027.70 | $204,077 |
| 2018-01-17 | $0.004501 | $0.004624 | $0.003128 | $0.003299 | $20,741.00 | $148,935 |
| 2018-01-18 | $0.003309 | $0.004764 | $0.003309 | $0.003834 | $17,172.80 | $173,061 |
| 2018-01-19 | $0.003807 | $0.004300 | $0.003688 | $0.003795 | $11,016.20 | $171,323 |
| 2018-01-20 | $0.003825 | $0.004521 | $0.003779 | $0.004229 | $5,250.44 | $190,929 |
| 2018-01-21 | $0.004234 | $0.004234 | $0.003094 | $0.003615 | $5,424.18 | $163,185 |
| 2018-01-22 | $0.003516 | $0.003898 | $0.003237 | $0.003676 | $7,999.87 | $165,947 |
| 2018-01-23 | $0.003668 | $0.003948 | $0.003228 | $0.003328 | $5,165.85 | $150,215 |
| 2018-01-24 | $0.003286 | $0.003617 | $0.002626 | $0.003381 | $7,030.04 | $152,651 |
| 2018-01-25 | $0.003430 | $0.003432 | $0.002754 | $0.002773 | $4,242.46 | $125,172 |
| 2018-01-26 | $0.002767 | $0.003195 | $0.002762 | $0.003006 | $4,143.65 | $135,704 |
| 2018-01-27 | $0.003004 | $0.004427 | $0.002713 | $0.003217 | $4,017.12 | $145,213 |
| 2018-01-28 | $0.003230 | $0.003721 | $0.003088 | $0.003149 | $2,776.84 | $142,167 |
| 2018-01-29 | $0.003146 | $0.003184 | $0.002601 | $0.002908 | $3,889.15 | $131,299 |
| 2018-01-30 | $0.002819 | $0.002823 | $0.002283 | $0.002288 | $1,921.06 | $103,277 |
| 2018-01-31 | $0.002291 | $0.002673 | $0.002236 | $0.002533 | $1,901.20 | $114,325 |