Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001308 | $0.001329 | $0.001244 | $0.001257 | $289.06 | $56,742.45 |
| 2018-10-02 | $0.001254 | $0.001266 | $0.001239 | $0.001239 | $61.96 | $55,942.96 |
| 2018-10-03 | $0.001240 | $0.001368 | $0.001221 | $0.001363 | $22.84 | $61,536.21 |
| 2018-10-04 | $0.001365 | $0.001387 | $0.001243 | $0.001244 | $14.93 | $56,175.90 |
| 2018-10-05 | $0.001248 | $0.001259 | $0.001241 | $0.001255 | $1.13 | $56,667.06 |
| 2018-10-06 | $0.001258 | $0.001258 | $0.001115 | $0.001246 | $251.73 | $56,255.80 |
| 2018-10-07 | $0.001251 | $0.001256 | $0.001179 | $0.001251 | $133.22 | $56,464.81 |
| 2018-10-08 | $0.001254 | $0.001261 | $0.001244 | $0.001254 | $146.07 | $56,608.37 |
| 2018-10-09 | $0.001257 | $0.001258 | $0.001120 | $0.001129 | $423.68 | $50,984.87 |
| 2018-10-10 | $0.001125 | $0.001254 | $0.001106 | $0.001254 | $67.61 | $56,609.27 |
| 2018-10-11 | $0.001251 | $0.001252 | $0.001195 | $0.001223 | $63.09 | $55,224.73 |
| 2018-10-12 | $0.001223 | $0.001229 | $0.0009783 | $0.001135 | $402.48 | $51,231.80 |
| 2018-10-13 | $0.001135 | $0.001141 | $0.001060 | $0.001069 | $68.84 | $48,264.08 |
| 2018-10-14 | $0.001069 | $0.001125 | $0.001069 | $0.001125 | $8.10 | $50,770.89 |
| 2018-10-15 | $0.001125 | $0.001289 | $0.001124 | $0.001147 | $78.21 | $51,792.48 |
| 2018-10-16 | $0.001146 | $0.001155 | $0.001135 | $0.001138 | $63.46 | $51,383.93 |
| 2018-10-17 | $0.001141 | $0.001204 | $0.001112 | $0.001137 | $53.66 | $51,330.66 |
| 2018-10-18 | $0.001141 | $0.001279 | $0.001115 | $0.001156 | $69.85 | $52,202.38 |
| 2018-10-19 | $0.001156 | $0.001165 | $0.001072 | $0.001096 | $717.68 | $49,475.27 |
| 2018-10-20 | $0.001096 | $0.001101 | $0.001033 | $0.001047 | $185.40 | $47,268.67 |
| 2018-10-21 | $0.001047 | $0.001080 | $0.001033 | $0.001040 | $56.23 | $46,942.73 |
| 2018-10-22 | $0.001039 | $0.001081 | $0.001031 | $0.001033 | $55.49 | $46,647.50 |
| 2018-10-23 | $0.001033 | $0.001044 | $0.001028 | $0.001042 | $4.05 | $47,048.37 |
| 2018-10-24 | $0.001039 | $0.001104 | $0.001033 | $0.001101 | $7.30 | $49,712.28 |
| 2018-10-25 | $0.001102 | $0.001225 | $0.001063 | $0.001219 | $1,081.47 | $55,024.29 |
| 2018-10-26 | $0.001217 | $0.001224 | $0.0009657 | $0.0009766 | $544.35 | $44,084.98 |
| 2018-10-27 | $0.0009733 | $0.0009940 | $0.0009731 | $0.0009907 | $152.11 | $44,721.41 |
| 2018-10-28 | $0.0009934 | $0.001803 | $0.0009869 | $0.001782 | $6,139.39 | $80,425.08 |
| 2018-10-29 | $0.001774 | $0.001774 | $0.001280 | $0.001322 | $988.59 | $59,691.66 |
| 2018-10-30 | $0.001424 | $0.001424 | $0.001252 | $0.001321 | $413.77 | $59,643.81 |
| 2018-10-31 | $0.001324 | $0.001382 | $0.0008268 | $0.001083 | $4,824.88 | $48,903.31 |