Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002132 | $0.002381 | $0.001531 | $0.002267 | $371.33 | $102,360 |
| 2018-08-02 | $0.002269 | $0.002269 | $0.001480 | $0.001709 | $5,334.73 | $77,140.91 |
| 2018-08-03 | $0.001709 | $0.001709 | $0.001399 | $0.001511 | $777.53 | $68,216.97 |
| 2018-08-04 | $0.001513 | $0.001625 | $0.001403 | $0.001410 | $229.82 | $63,653.89 |
| 2018-08-05 | $0.001411 | $0.001844 | $0.001392 | $0.001593 | $639.93 | $71,920.98 |
| 2018-08-06 | $0.001595 | $0.001660 | $0.001409 | $0.001453 | $1,280.99 | $65,590.99 |
| 2018-08-07 | $0.001452 | $0.001567 | $0.001411 | $0.001411 | $569.70 | $63,712.57 |
| 2018-08-08 | $0.001413 | $0.001455 | $0.001278 | $0.001370 | $184.71 | $61,854.02 |
| 2018-08-09 | $0.001373 | $0.001395 | $0.001247 | $0.001303 | $869.10 | $58,818.59 |
| 2018-08-10 | $0.001302 | $0.001363 | $0.001209 | $0.001272 | $115.13 | $57,432.69 |
| 2018-08-11 | $0.001271 | $0.001331 | $0.001230 | $0.001230 | $153.18 | $55,509.58 |
| 2018-08-12 | $0.001226 | $0.001272 | $0.001206 | $0.001223 | $81.03 | $55,201.25 |
| 2018-08-13 | $0.001222 | $0.001375 | $0.001193 | $0.001197 | $1,322.14 | $54,049.65 |
| 2018-08-14 | $0.001196 | $0.001237 | $0.001136 | $0.001236 | $42.81 | $55,776.83 |
| 2018-08-15 | $0.001235 | $0.001749 | $0.001234 | $0.001397 | $4,148.65 | $63,085.98 |
| 2018-08-16 | $0.001396 | $0.001466 | $0.001235 | $0.001236 | $349.38 | $55,808.43 |
| 2018-08-17 | $0.001236 | $0.001435 | $0.001081 | $0.001136 | $1,266.67 | $51,296.81 |
| 2018-08-18 | $0.001138 | $0.001310 | $0.001121 | $0.001163 | $370.43 | $52,490.40 |
| 2018-08-19 | $0.001163 | $0.001223 | $0.001030 | $0.001117 | $169.23 | $50,442.69 |
| 2018-08-20 | $0.001116 | $0.001164 | $0.001098 | $0.001138 | $31.42 | $51,375.36 |
| 2018-08-21 | $0.001137 | $0.001152 | $0.001090 | $0.001135 | $22.28 | $51,251.21 |
| 2018-08-22 | $0.001136 | $0.001190 | $0.001008 | $0.001019 | $352.20 | $46,019.55 |
| 2018-08-23 | $0.001020 | $0.001036 | $0.001018 | $0.001030 | $4.89 | $46,490.85 |
| 2018-08-24 | $0.001030 | $0.001063 | $0.0009339 | $0.001061 | $444.60 | $47,883.97 |
| 2018-08-25 | $0.001059 | $0.001178 | $0.0009181 | $0.0009562 | $231.21 | $43,164.55 |
| 2018-08-26 | $0.0009563 | $0.001129 | $0.0009523 | $0.001129 | $43.30 | $50,969.07 |
| 2018-08-27 | $0.001129 | $0.001130 | $0.0009219 | $0.001045 | $256.48 | $47,178.83 |
| 2018-08-28 | $0.001043 | $0.001155 | $0.001043 | $0.001109 | $304.81 | $50,061.69 |
| 2018-08-29 | $0.001110 | $0.001132 | $0.001060 | $0.001099 | $44.96 | $49,613.41 |
| 2018-08-30 | $0.001100 | $0.001238 | $0.0009641 | $0.001237 | $540.84 | $55,845.45 |
| 2018-08-31 | $0.001238 | $0.001243 | $0.001146 | $0.001152 | $62.25 | $52,013.23 |