Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001663 | $0.001925 | $0.001527 | $0.001709 | $5,157.46 | $77,166.19 |
| 2018-07-02 | $0.001710 | $0.001788 | $0.001180 | $0.001233 | $2,932.62 | $55,681.13 |
| 2018-07-03 | $0.001229 | $0.001393 | $0.001204 | $0.001332 | $1,368.82 | $60,121.87 |
| 2018-07-04 | $0.001332 | $0.001404 | $0.001149 | $0.001248 | $1,255.87 | $56,324.42 |
| 2018-07-05 | $0.001250 | $0.001471 | $0.001156 | $0.001367 | $1,184.62 | $61,714.08 |
| 2018-07-06 | $0.001367 | $0.001532 | $0.001359 | $0.001485 | $579.91 | $67,051.37 |
| 2018-07-07 | $0.001484 | $0.001646 | $0.001478 | $0.001642 | $419.10 | $74,108.63 |
| 2018-07-08 | $0.001640 | $0.002487 | $0.001532 | $0.001627 | $1,782.32 | $73,431.93 |
| 2018-07-09 | $0.001626 | $0.001694 | $0.001314 | $0.001426 | $2,238.08 | $64,390.17 |
| 2018-07-10 | $0.001425 | $0.001492 | $0.001071 | $0.001073 | $236.45 | $48,445.55 |
| 2018-07-11 | $0.001073 | $0.001107 | $0.001032 | $0.001087 | $451.08 | $49,061.76 |
| 2018-07-12 | $0.001087 | $0.001486 | $0.001005 | $0.001210 | $1,034.12 | $54,608.07 |
| 2018-07-13 | $0.001211 | $0.001270 | $0.001115 | $0.001178 | $554.60 | $53,178.83 |
| 2018-07-14 | $0.001176 | $0.002204 | $0.001149 | $0.001774 | $894.90 | $80,086.06 |
| 2018-07-15 | $0.001774 | $0.001822 | $0.001274 | $0.001274 | $1,073.46 | $57,503.56 |
| 2018-07-16 | $0.001275 | $0.001429 | $0.001213 | $0.001360 | $1,290.01 | $61,379.57 |
| 2018-07-17 | $0.001357 | $0.002185 | $0.001349 | $0.001963 | $2,548.57 | $88,623.11 |
| 2018-07-18 | $0.001962 | $0.002139 | $0.001503 | $0.001634 | $4,406.08 | $73,774.57 |
| 2018-07-19 | $0.001634 | $0.001890 | $0.001511 | $0.001661 | $855.96 | $74,996.60 |
| 2018-07-20 | $0.001662 | $0.002435 | $0.001622 | $0.001978 | $2,875.50 | $89,307.48 |
| 2018-07-21 | $0.001978 | $0.002092 | $0.001504 | $0.002088 | $254.65 | $94,245.71 |
| 2018-07-22 | $0.002087 | $0.002314 | $0.002077 | $0.002269 | $307.30 | $102,447 |
| 2018-07-23 | $0.002267 | $0.002355 | $0.001463 | $0.001713 | $1,122.16 | $77,336.83 |
| 2018-07-24 | $0.001716 | $0.003006 | $0.001627 | $0.001987 | $1,462.93 | $89,709.26 |
| 2018-07-25 | $0.001951 | $0.001996 | $0.001440 | $0.001440 | $1,116.06 | $65,014.06 |
| 2018-07-26 | $0.001440 | $0.001955 | $0.001364 | $0.001955 | $377.04 | $88,244.36 |
| 2018-07-27 | $0.001954 | $0.001954 | $0.001401 | $0.001474 | $206.11 | $66,553.44 |
| 2018-07-28 | $0.001477 | $0.001562 | $0.001459 | $0.001556 | $131.75 | $70,234.88 |
| 2018-07-29 | $0.001562 | $0.003053 | $0.001391 | $0.002957 | $2,088.87 | $133,491 |
| 2018-07-30 | $0.002959 | $0.002959 | $0.001764 | $0.001896 | $535.32 | $85,584.06 |
| 2018-07-31 | $0.001892 | $0.002212 | $0.001822 | $0.002130 | $1,743.98 | $96,148.95 |