Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001083 | $0.001159 | $0.0009810 | $0.001041 | $374.44 | $47,016.32 |
| 2018-11-02 | $0.001041 | $0.001220 | $0.001041 | $0.001219 | $129.04 | $55,036.03 |
| 2018-11-03 | $0.001219 | $0.001227 | $0.0009564 | $0.0009564 | $20.31 | $43,176.43 |
| 2018-11-04 | $0.0009564 | $0.0009756 | $0.0009516 | $0.0009755 | $41.29 | $44,037.35 |
| 2018-11-05 | $0.0009755 | $0.001093 | $0.0009697 | $0.001088 | $32.04 | $49,115.03 |
| 2018-11-06 | $0.001092 | $0.001102 | $0.001085 | $0.001102 | $31.50 | $49,607.09 |
| 2018-11-07 | $0.001102 | $0.001115 | $0.0009919 | $0.001038 | $35.22 | $46,838.45 |
| 2018-11-08 | $0.001037 | $0.001058 | $0.0009748 | $0.0009858 | $185.87 | $44,504.50 |
| 2018-11-09 | $0.0009859 | $0.001032 | $0.0009587 | $0.001028 | $2.90 | $46,399.66 |
| 2018-11-10 | $0.001028 | $0.001039 | $0.0009849 | $0.0009987 | $1.62 | $45,085.31 |
| 2018-11-11 | $0.0009983 | $0.001088 | $0.0009569 | $0.001084 | $238.05 | $48,934.91 |
| 2018-11-12 | $0.001090 | $0.001108 | $0.001083 | $0.001097 | $16.66 | $49,532.61 |
| 2018-11-13 | $0.001093 | $0.001152 | $0.0008252 | $0.0008297 | $261.67 | $37,457.31 |
| 2018-11-14 | $0.0008273 | $0.0008716 | $0.0007985 | $0.0008148 | $11.69 | $36,782.78 |
| 2018-11-15 | $0.0008172 | $0.001357 | $0.0008036 | $0.0009596 | $156.49 | $43,317.95 |
| 2018-11-16 | $0.0009595 | $0.0009724 | $0.0009368 | $0.0009633 | $8.95 | $43,484.98 |
| 2018-11-17 | $0.0009642 | $0.0009642 | $0.0009207 | $0.0009461 | $63.85 | $42,711.27 |
| 2018-11-18 | $0.0009477 | $0.001009 | $0.0009037 | $0.0009609 | $48.63 | $43,377.90 |
| 2018-11-19 | $0.0009613 | $0.0009613 | $0.0007609 | $0.0007623 | $242.54 | $34,414.24 |
| 2018-11-20 | $0.0007589 | $0.0007883 | $0.0006209 | $0.0007883 | $85.39 | $35,588.10 |
| 2018-11-21 | $0.0007886 | $0.0008079 | $0.0007801 | $0.0008020 | $58.52 | $36,206.79 |
| 2018-11-22 | $0.0008007 | $0.0008188 | $0.0006624 | $0.0007555 | $262.28 | $34,106.23 |
| 2018-11-23 | $0.0007523 | $0.0007946 | $0.0007237 | $0.0007382 | $127.94 | $33,325.30 |
| 2018-11-24 | $0.0007377 | $0.0007818 | $0.0006777 | $0.0006976 | $129.37 | $31,492.61 |
| 2018-11-25 | $0.0006979 | $0.0007010 | $0.0005360 | $0.0006744 | $307.00 | $30,444.84 |
| 2018-11-26 | $0.0006883 | $0.0007618 | $0.0005795 | $0.0007515 | $442.66 | $33,924.12 |
| 2018-11-27 | $0.0007499 | $0.0007572 | $0.0005917 | $0.0006133 | $230.72 | $27,686.26 |
| 2018-11-28 | $0.0006139 | $0.0007022 | $0.0006139 | $0.0006802 | $116.87 | $30,708.47 |
| 2018-11-29 | $0.0006830 | $0.0007865 | $0.0006255 | $0.0006417 | $76.67 | $28,970.22 |
| 2018-11-30 | $0.0006432 | $0.0009073 | $0.0006123 | $0.0007182 | $176.42 | $32,420.25 |