Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001341 | $0.001407 | $0.001251 | $0.001311 | $368.76 | $59,186.96 |
| 2018-04-02 | $0.001315 | $0.001398 | $0.001105 | $0.001273 | $1,603.50 | $57,451.20 |
| 2018-04-03 | $0.001273 | $0.001380 | $0.001264 | $0.001357 | $953.08 | $61,255.42 |
| 2018-04-04 | $0.001357 | $0.001364 | $0.001246 | $0.001252 | $897.75 | $56,500.93 |
| 2018-04-05 | $0.001252 | $0.001301 | $0.001232 | $0.001283 | $943.74 | $57,922.49 |
| 2018-04-06 | $0.001281 | $0.001285 | $0.001092 | $0.001133 | $1,747.31 | $51,150.09 |
| 2018-04-07 | $0.001134 | $0.001189 | $0.001104 | $0.001163 | $842.85 | $52,481.37 |
| 2018-04-08 | $0.001163 | $0.001257 | $0.001163 | $0.001202 | $636.60 | $54,277.17 |
| 2018-04-09 | $0.001204 | $0.001279 | $0.001180 | $0.001217 | $730.24 | $54,955.22 |
| 2018-04-10 | $0.001219 | $0.001231 | $0.001196 | $0.001212 | $718.83 | $54,730.86 |
| 2018-04-11 | $0.001213 | $0.001213 | $0.001124 | $0.001174 | $792.58 | $52,991.04 |
| 2018-04-12 | $0.001172 | $0.001322 | $0.001107 | $0.001322 | $2,127.19 | $59,697.08 |
| 2018-04-13 | $0.001324 | $0.001390 | $0.001247 | $0.001257 | $5,329.40 | $56,722.58 |
| 2018-04-14 | $0.001257 | $0.001362 | $0.001251 | $0.001340 | $4,753.25 | $60,481.21 |
| 2018-04-15 | $0.001339 | $0.001407 | $0.001299 | $0.001337 | $3,035.62 | $60,360.68 |
| 2018-04-16 | $0.001337 | $0.001354 | $0.001230 | $0.001279 | $6,109.93 | $57,730.18 |
| 2018-04-17 | $0.001279 | $0.001295 | $0.001221 | $0.001232 | $13,287.50 | $55,637.34 |
| 2018-04-18 | $0.001233 | $0.001290 | $0.001228 | $0.001265 | $7,633.61 | $57,109.91 |
| 2018-04-19 | $0.001266 | $0.001291 | $0.001150 | $0.001239 | $21,590.20 | $55,925.35 |
| 2018-04-20 | $0.001237 | $0.001303 | $0.001189 | $0.001277 | $13,469.90 | $57,654.79 |
| 2018-04-21 | $0.001276 | $0.001301 | $0.001219 | $0.001293 | $1,177.26 | $58,356.77 |
| 2018-04-22 | $0.001293 | $0.001304 | $0.001246 | $0.001266 | $854.05 | $57,138.35 |
| 2018-04-23 | $0.001263 | $0.001322 | $0.001164 | $0.001215 | $16,285.10 | $54,863.13 |
| 2018-04-24 | $0.001215 | $0.001322 | $0.001160 | $0.001169 | $21,472.40 | $52,762.16 |
| 2018-04-25 | $0.001168 | $0.001227 | $0.001096 | $0.001190 | $1,487.40 | $53,715.59 |
| 2018-04-26 | $0.001197 | $0.001232 | $0.001148 | $0.001218 | $11,908.80 | $54,999.91 |
| 2018-04-27 | $0.001220 | $0.001263 | $0.001109 | $0.001114 | $5,602.90 | $50,304.56 |
| 2018-04-28 | $0.001105 | $0.001233 | $0.001105 | $0.001169 | $11,217.70 | $52,787.44 |
| 2018-04-29 | $0.001169 | $0.001229 | $0.001147 | $0.001226 | $31,756.90 | $55,350.68 |
| 2018-04-30 | $0.001226 | $0.001238 | $0.001141 | $0.001159 | $13,423.00 | $52,330.59 |