Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001163 | $0.001163 | $0.0009478 | $0.001003 | $3,015.66 | $45,273.78 |
| 2018-05-02 | $0.001001 | $0.001123 | $0.0009441 | $0.001045 | $32,593.50 | $47,190.57 |
| 2018-05-03 | $0.001045 | $0.001157 | $0.001004 | $0.001082 | $30,612.30 | $48,834.24 |
| 2018-05-04 | $0.001078 | $0.001080 | $0.0009974 | $0.001014 | $23,521.20 | $45,797.00 |
| 2018-05-05 | $0.001015 | $0.001193 | $0.001012 | $0.001130 | $390.56 | $51,031.82 |
| 2018-05-06 | $0.001128 | $0.001159 | $0.0009306 | $0.0009744 | $1,028.40 | $43,988.46 |
| 2018-05-07 | $0.0009769 | $0.001164 | $0.0009545 | $0.001109 | $50,599.60 | $50,055.82 |
| 2018-05-08 | $0.001116 | $0.001142 | $0.0009740 | $0.001026 | $46,075.90 | $46,321.11 |
| 2018-05-09 | $0.001025 | $0.001094 | $0.0009162 | $0.001012 | $103,151 | $45,694.97 |
| 2018-05-10 | $0.001013 | $0.001030 | $0.0009650 | $0.0009973 | $1,241.09 | $45,020.80 |
| 2018-05-11 | $0.0009977 | $0.001005 | $0.0008490 | $0.0008490 | $859.26 | $38,325.73 |
| 2018-05-12 | $0.0008478 | $0.0009188 | $0.0008475 | $0.0008622 | $1,300.43 | $38,923.43 |
| 2018-05-13 | $0.0008611 | $0.001686 | $0.0008430 | $0.0009585 | $1,790.30 | $43,269.74 |
| 2018-05-14 | $0.0009583 | $0.001069 | $0.0008737 | $0.0008971 | $531.08 | $40,498.89 |
| 2018-05-15 | $0.0008957 | $0.0009502 | $0.0008017 | $0.0009104 | $1,714.68 | $41,097.76 |
| 2018-05-16 | $0.0009102 | $0.0009109 | $0.0008373 | $0.0009049 | $649.07 | $40,850.51 |
| 2018-05-17 | $0.0009056 | $0.0009146 | $0.0008458 | $0.0008527 | $360.08 | $38,494.84 |
| 2018-05-18 | $0.0008529 | $0.0009819 | $0.0007838 | $0.0009292 | $1,179.22 | $41,945.50 |
| 2018-05-19 | $0.0009290 | $0.001136 | $0.0008670 | $0.001017 | $2,107.85 | $45,931.52 |
| 2018-05-20 | $0.001016 | $0.001039 | $0.0009476 | $0.0009486 | $297.28 | $42,821.06 |
| 2018-05-21 | $0.0009605 | $0.001006 | $0.0009245 | $0.0009314 | $217.64 | $42,046.80 |
| 2018-05-22 | $0.0009312 | $0.001002 | $0.0009202 | $0.0009278 | $234.69 | $41,882.75 |
| 2018-05-23 | $0.0009272 | $0.0009293 | $0.0008357 | $0.0008380 | $462.20 | $37,830.55 |
| 2018-05-24 | $0.0008373 | $0.0008595 | $0.0007829 | $0.0008213 | $266.55 | $37,074.90 |
| 2018-05-25 | $0.0008221 | $0.0008260 | $0.0007609 | $0.0007833 | $159.56 | $35,358.78 |
| 2018-05-26 | $0.0007829 | $0.0008455 | $0.0007705 | $0.0008246 | $1,025.36 | $37,224.01 |
| 2018-05-27 | $0.0008163 | $0.0008291 | $0.0007947 | $0.0008224 | $259.27 | $37,126.23 |
| 2018-05-28 | $0.0008225 | $0.0008400 | $0.0007448 | $0.0007478 | $504.72 | $33,757.14 |
| 2018-05-29 | $0.0007471 | $0.0008260 | $0.0007248 | $0.0007520 | $772.88 | $33,949.90 |
| 2018-05-30 | $0.0007525 | $0.0007821 | $0.0006928 | $0.0007386 | $305.68 | $33,341.77 |
| 2018-05-31 | $0.0007377 | $0.0008297 | $0.0007344 | $0.0007961 | $400.78 | $35,940.67 |