Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002512 | $0.002519 | $0.001895 | $0.001905 | $3,301.57 | $86,007.05 |
| 2018-02-02 | $0.001896 | $0.002299 | $0.001458 | $0.001871 | $4,221.50 | $84,484.82 |
| 2018-02-03 | $0.001877 | $0.002464 | $0.001782 | $0.002121 | $2,769.96 | $95,727.31 |
| 2018-02-04 | $0.002120 | $0.002141 | $0.001824 | $0.001982 | $939.58 | $89,481.28 |
| 2018-02-05 | $0.001976 | $0.001997 | $0.001367 | $0.001514 | $849.16 | $68,340.22 |
| 2018-02-06 | $0.001514 | $0.001977 | $0.001276 | $0.001828 | $2,476.92 | $82,535.98 |
| 2018-02-07 | $0.001816 | $0.002130 | $0.001645 | $0.001827 | $3,692.73 | $82,498.52 |
| 2018-02-08 | $0.001821 | $0.002062 | $0.001458 | $0.001879 | $5,853.97 | $84,843.26 |
| 2018-02-09 | $0.001883 | $0.002455 | $0.001457 | $0.002078 | $4,871.56 | $93,826.78 |
| 2018-02-10 | $0.002080 | $0.002382 | $0.001955 | $0.002178 | $4,627.14 | $98,301.84 |
| 2018-02-11 | $0.002176 | $0.005093 | $0.002119 | $0.003005 | $81,128.80 | $135,670 |
| 2018-02-12 | $0.003240 | $0.003745 | $0.002377 | $0.002862 | $32,426.60 | $129,181 |
| 2018-02-13 | $0.002865 | $0.003062 | $0.002592 | $0.002958 | $11,222.50 | $133,538 |
| 2018-02-14 | $0.002953 | $0.003634 | $0.002727 | $0.003186 | $18,043.50 | $143,839 |
| 2018-02-15 | $0.003188 | $0.003316 | $0.002981 | $0.003232 | $9,055.83 | $145,887 |
| 2018-02-16 | $0.003224 | $0.003638 | $0.002991 | $0.003074 | $8,500.44 | $138,793 |
| 2018-02-17 | $0.003074 | $0.003262 | $0.002940 | $0.002972 | $12,368.50 | $134,156 |
| 2018-02-18 | $0.002977 | $0.002991 | $0.002665 | $0.002751 | $5,627.32 | $124,202 |
| 2018-02-19 | $0.002745 | $0.002999 | $0.002737 | $0.002892 | $5,974.19 | $130,557 |
| 2018-02-20 | $0.002894 | $0.003003 | $0.002798 | $0.002934 | $6,866.21 | $132,462 |
| 2018-02-21 | $0.002936 | $0.002946 | $0.002511 | $0.002621 | $4,051.04 | $118,328 |
| 2018-02-22 | $0.002619 | $0.002831 | $0.002144 | $0.002443 | $4,139.17 | $110,265 |
| 2018-02-23 | $0.002441 | $0.002722 | $0.002373 | $0.002377 | $3,288.40 | $107,284 |
| 2018-02-24 | $0.002375 | $0.004287 | $0.002372 | $0.002570 | $5,337.92 | $116,027 |
| 2018-02-25 | $0.002568 | $0.002720 | $0.002306 | $0.002446 | $2,554.54 | $110,435 |
| 2018-02-26 | $0.002448 | $0.002951 | $0.002359 | $0.002524 | $1,287.30 | $113,958 |
| 2018-02-27 | $0.002528 | $0.002744 | $0.002277 | $0.002359 | $2,665.17 | $106,480 |
| 2018-02-28 | $0.002357 | $0.002615 | $0.002247 | $0.002310 | $4,579.33 | $104,275 |