Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001151 | $0.001310 | $0.0009891 | $0.001306 | $1,032.96 | $58,952.21 |
| 2018-09-02 | $0.001306 | $0.001309 | $0.001090 | $0.001235 | $241.89 | $55,737.55 |
| 2018-09-03 | $0.001234 | $0.001461 | $0.001220 | $0.001449 | $746.97 | $65,409.96 |
| 2018-09-04 | $0.001449 | $0.001548 | $0.001311 | $0.001546 | $452.93 | $69,785.25 |
| 2018-09-05 | $0.001547 | $0.001550 | $0.001229 | $0.001229 | $72.74 | $55,467.15 |
| 2018-09-06 | $0.001230 | $0.001279 | $0.001164 | $0.001186 | $181.03 | $53,539.53 |
| 2018-09-07 | $0.001185 | $0.001185 | $0.001095 | $0.001098 | $581.88 | $49,561.95 |
| 2018-09-08 | $0.001099 | $0.001114 | $0.001051 | $0.001060 | $138.39 | $47,847.86 |
| 2018-09-09 | $0.001059 | $0.001164 | $0.001052 | $0.001142 | $55.05 | $51,568.57 |
| 2018-09-10 | $0.001142 | $0.001233 | $0.001072 | $0.001081 | $139.12 | $48,811.67 |
| 2018-09-11 | $0.001083 | $0.001136 | $0.001006 | $0.001011 | $510.27 | $45,637.19 |
| 2018-09-12 | $0.001011 | $0.001141 | $0.001002 | $0.001140 | $146.74 | $51,445.33 |
| 2018-09-13 | $0.001140 | $0.001250 | $0.001104 | $0.001247 | $255.16 | $56,289.21 |
| 2018-09-14 | $0.001246 | $0.001258 | $0.001163 | $0.001234 | $209.53 | $55,726.72 |
| 2018-09-15 | $0.001233 | $0.001246 | $0.001167 | $0.001239 | $306.38 | $55,910.00 |
| 2018-09-16 | $0.001242 | $0.001293 | $0.001155 | $0.001289 | $336.70 | $58,185.23 |
| 2018-09-17 | $0.001292 | $0.001297 | $0.001111 | $0.001170 | $478.08 | $52,811.36 |
| 2018-09-18 | $0.001170 | $0.001583 | $0.001128 | $0.001523 | $1,192.36 | $68,775.40 |
| 2018-09-19 | $0.001524 | $0.001524 | $0.001141 | $0.001213 | $287.11 | $54,748.01 |
| 2018-09-20 | $0.001213 | $0.001302 | $0.001193 | $0.001294 | $95.35 | $58,415.01 |
| 2018-09-21 | $0.001294 | $0.001392 | $0.001247 | $0.001392 | $204.38 | $62,817.38 |
| 2018-09-22 | $0.001392 | $0.001400 | $0.001228 | $0.001230 | $139.13 | $55,507.32 |
| 2018-09-23 | $0.001230 | $0.001478 | $0.001080 | $0.001448 | $1,059.85 | $65,366.62 |
| 2018-09-24 | $0.001448 | $0.001482 | $0.001200 | $0.001223 | $537.59 | $55,227.44 |
| 2018-09-25 | $0.001222 | $0.001467 | $0.001191 | $0.001417 | $1,045.41 | $63,970.79 |
| 2018-09-26 | $0.001415 | $0.001462 | $0.001259 | $0.001342 | $451.43 | $60,594.52 |
| 2018-09-27 | $0.001343 | $0.001429 | $0.001165 | $0.001341 | $340.71 | $60,520.04 |
| 2018-09-28 | $0.001341 | $0.001448 | $0.001259 | $0.001441 | $222.18 | $65,057.39 |
| 2018-09-29 | $0.001440 | $0.001514 | $0.001360 | $0.001509 | $342.79 | $68,132.10 |
| 2018-09-30 | $0.001509 | $0.001509 | $0.001298 | $0.001312 | $460.40 | $59,228.94 |