Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0007966 | $0.0008219 | $0.0007470 | $0.0007537 | $204.47 | $34,024.20 |
| 2018-06-02 | $0.0007535 | $0.0008093 | $0.0007503 | $0.0007647 | $89.62 | $34,519.56 |
| 2018-06-03 | $0.0007647 | $0.0008209 | $0.0007217 | $0.0007228 | $374.06 | $32,627.52 |
| 2018-06-04 | $0.0007227 | $0.0008385 | $0.0006565 | $0.0006579 | $101.71 | $29,700.65 |
| 2018-06-05 | $0.0006581 | $0.0008088 | $0.0006572 | $0.0007056 | $396.48 | $31,852.45 |
| 2018-06-06 | $0.0007053 | $0.0008495 | $0.0006322 | $0.0007637 | $538.80 | $34,474.64 |
| 2018-06-07 | $0.0007642 | $0.0008229 | $0.0007642 | $0.0007712 | $390.21 | $34,814.21 |
| 2018-06-08 | $0.0007717 | $0.0008360 | $0.0007597 | $0.0008071 | $186.36 | $36,434.00 |
| 2018-06-09 | $0.0008075 | $0.0008110 | $0.0006882 | $0.0007063 | $119.73 | $31,884.82 |
| 2018-06-10 | $0.0007071 | $0.0007324 | $0.0006209 | $0.0006771 | $358.23 | $30,564.83 |
| 2018-06-11 | $0.0006778 | $0.0006812 | $0.0006238 | $0.0006645 | $73.60 | $29,999.77 |
| 2018-06-12 | $0.0006645 | $0.0007334 | $0.0005848 | $0.0007325 | $120.52 | $33,069.15 |
| 2018-06-13 | $0.0007330 | $0.0007341 | $0.0005678 | $0.0005730 | $465.52 | $25,866.67 |
| 2018-06-14 | $0.0005728 | $0.0007388 | $0.0005718 | $0.0006929 | $323.12 | $31,278.05 |
| 2018-06-15 | $0.0006922 | $0.0007154 | $0.0006471 | $0.0006570 | $464.25 | $29,660.06 |
| 2018-06-16 | $0.0006554 | $0.0007147 | $0.0006543 | $0.0007126 | $172.94 | $32,171.03 |
| 2018-06-17 | $0.0007131 | $0.0007296 | $0.0006433 | $0.0006452 | $1,029.17 | $29,126.02 |
| 2018-06-18 | $0.0006436 | $0.0007420 | $0.0006384 | $0.0006556 | $101.71 | $29,596.55 |
| 2018-06-19 | $0.0006554 | $0.0009681 | $0.0006554 | $0.0007469 | $849.33 | $33,716.96 |
| 2018-06-20 | $0.0007473 | $0.0008187 | $0.0006647 | $0.0007743 | $169.10 | $34,953.66 |
| 2018-06-21 | $0.0007738 | $0.001027 | $0.0007452 | $0.0009387 | $1,328.67 | $42,376.44 |
| 2018-06-22 | $0.0009379 | $0.001049 | $0.0009019 | $0.0009473 | $3,566.23 | $42,762.42 |
| 2018-06-23 | $0.0009474 | $0.001056 | $0.0009297 | $0.0009297 | $1,861.55 | $41,970.02 |
| 2018-06-24 | $0.0009296 | $0.0009391 | $0.0008291 | $0.0009197 | $732.59 | $41,518.81 |
| 2018-06-25 | $0.0009179 | $0.001058 | $0.0009134 | $0.0009935 | $3,021.36 | $44,851.29 |
| 2018-06-26 | $0.0009935 | $0.001283 | $0.0009865 | $0.001164 | $3,860.57 | $52,545.47 |
| 2018-06-27 | $0.001163 | $0.001166 | $0.001050 | $0.001139 | $1,302.01 | $51,407.41 |
| 2018-06-28 | $0.001140 | $0.001335 | $0.001036 | $0.001182 | $3,527.97 | $53,354.44 |
| 2018-06-29 | $0.001183 | $0.001494 | $0.001170 | $0.001445 | $3,590.78 | $65,254.22 |
| 2018-06-30 | $0.001447 | $0.001769 | $0.001447 | $0.001663 | $2,723.44 | $75,073.34 |