Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002313 | $0.002677 | $0.002298 | $0.002519 | $4,737.11 | $113,707 |
| 2018-03-02 | $0.002514 | $0.002639 | $0.002378 | $0.002450 | $2,718.35 | $110,593 |
| 2018-03-03 | $0.002448 | $0.002521 | $0.002340 | $0.002411 | $767.34 | $108,848 |
| 2018-03-04 | $0.002409 | $0.002463 | $0.002091 | $0.002285 | $4,105.42 | $103,139 |
| 2018-03-05 | $0.002284 | $0.002746 | $0.002242 | $0.002446 | $5,205.70 | $110,412 |
| 2018-03-06 | $0.002471 | $0.002597 | $0.002029 | $0.002223 | $2,857.84 | $100,365 |
| 2018-03-07 | $0.002221 | $0.002321 | $0.001463 | $0.001750 | $4,691.57 | $78,999.46 |
| 2018-03-08 | $0.001748 | $0.001917 | $0.001555 | $0.001634 | $224.26 | $73,751.09 |
| 2018-03-09 | $0.001625 | $0.001753 | $0.001457 | $0.001576 | $703.14 | $71,158.96 |
| 2018-03-10 | $0.001577 | $0.001916 | $0.001563 | $0.001587 | $590.63 | $71,664.57 |
| 2018-03-11 | $0.001583 | $0.001915 | $0.001542 | $0.001777 | $379.75 | $80,233.22 |
| 2018-03-12 | $0.001773 | $0.002086 | $0.001741 | $0.002086 | $1,311.95 | $94,152.71 |
| 2018-03-13 | $0.002078 | $0.002078 | $0.001767 | $0.001819 | $1,336.32 | $82,105.77 |
| 2018-03-14 | $0.001819 | $0.002129 | $0.001720 | $0.001829 | $4,471.74 | $82,577.52 |
| 2018-03-15 | $0.001829 | $0.002162 | $0.001748 | $0.002015 | $2,607.19 | $90,942.57 |
| 2018-03-16 | $0.002013 | $0.002042 | $0.001782 | $0.001826 | $1,061.97 | $82,448.86 |
| 2018-03-17 | $0.001828 | $0.001966 | $0.001732 | $0.001842 | $1,155.46 | $83,149.48 |
| 2018-03-18 | $0.001839 | $0.002054 | $0.001526 | $0.002054 | $6,236.90 | $92,741.08 |
| 2018-03-19 | $0.002051 | $0.002385 | $0.001807 | $0.002140 | $9,111.13 | $96,618.44 |
| 2018-03-20 | $0.002142 | $0.002145 | $0.001800 | $0.001983 | $6,446.52 | $89,537.71 |
| 2018-03-21 | $0.001986 | $0.002243 | $0.001859 | $0.001874 | $2,099.59 | $84,611.67 |
| 2018-03-22 | $0.001871 | $0.001986 | $0.001869 | $0.001986 | $1,942.11 | $89,633.87 |
| 2018-03-23 | $0.001985 | $0.001985 | $0.001817 | $0.001949 | $1,885.63 | $87,987.49 |
| 2018-03-24 | $0.001960 | $0.001963 | $0.001817 | $0.001885 | $3,861.80 | $85,106.90 |
| 2018-03-25 | $0.001866 | $0.002004 | $0.001783 | $0.001886 | $1,892.52 | $85,134.43 |
| 2018-03-26 | $0.001885 | $0.001923 | $0.001712 | $0.001723 | $2,592.58 | $77,799.55 |
| 2018-03-27 | $0.001721 | $0.001794 | $0.001644 | $0.001662 | $2,231.77 | $75,034.52 |
| 2018-03-28 | $0.001662 | $0.001791 | $0.001633 | $0.001675 | $1,734.25 | $75,602.42 |
| 2018-03-29 | $0.001676 | $0.001678 | $0.001414 | $0.001428 | $2,276.06 | $64,474.14 |
| 2018-03-30 | $0.001504 | $0.001518 | $0.001364 | $0.001368 | $1,329.70 | $61,771.41 |
| 2018-03-31 | $0.001372 | $0.001429 | $0.001334 | $0.001341 | $158.46 | $60,531.32 |