Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007193 | $0.0007824 | $0.0006310 | $0.0006386 | $38.01 | $28,829.67 |
| 2018-12-02 | $0.0006381 | $0.0006554 | $0.0006195 | $0.0006200 | $6.20 | $27,988.86 |
| 2018-12-03 | $0.0006200 | $0.0006996 | $0.0005792 | $0.0005840 | $73.93 | $26,361.80 |
| 2018-12-04 | $0.0005835 | $0.001104 | $0.0005792 | $0.0006334 | $29.61 | $28,594.99 |
| 2018-12-05 | $0.0006335 | $0.0007426 | $0.0006065 | $0.0006065 | $80.12 | $27,380.30 |
| 2018-12-06 | $0.0006063 | $0.0006775 | $0.0005801 | $0.0005942 | $69.12 | $26,826.18 |
| 2018-12-07 | $0.0005933 | $0.0006248 | $0.0005613 | $0.0005813 | $272.12 | $26,241.68 |
| 2018-12-08 | $0.0005810 | $0.0005910 | $0.0005358 | $0.0005570 | $75.65 | $25,142.76 |
| 2018-12-09 | $0.0005552 | $0.0006272 | $0.0005396 | $0.0005425 | $306.43 | $24,491.49 |
| 2018-12-10 | $0.0005417 | $0.0005476 | $0.0005213 | $0.0005285 | $31.44 | $23,857.77 |
| 2018-12-11 | $0.0005283 | $0.0005468 | $0.0002804 | $0.0005432 | $1,501.38 | $24,521.51 |
| 2018-12-12 | $0.0005425 | $0.0005462 | $0.0002896 | $0.0005219 | $561.49 | $23,559.74 |
| 2018-12-13 | $0.0005221 | $0.0005223 | $0.0004456 | $0.0004460 | $58.33 | $20,134.14 |
| 2018-12-14 | $0.0004458 | $0.0004475 | $0.0002803 | $0.0003416 | $93.50 | $15,421.02 |
| 2018-12-15 | $0.0003418 | $0.0003715 | $0.0002566 | $0.0003709 | $380.60 | $16,745.12 |
| 2018-12-16 | $0.0003710 | $0.0004442 | $0.0003706 | $0.0004223 | $28.42 | $19,064.55 |
| 2018-12-17 | $0.0004227 | $0.0005148 | $0.0004221 | $0.0004691 | $201.43 | $21,174.94 |
| 2018-12-18 | $0.0004691 | $0.0005049 | $0.0003826 | $0.0005028 | $49.02 | $22,696.33 |
| 2018-12-19 | $0.0005037 | $0.0005881 | $0.0005017 | $0.0005665 | $14.23 | $25,574.72 |
| 2018-12-20 | $0.0005664 | $0.0005765 | $0.0005444 | $0.0005566 | $28.01 | $25,127.74 |
| 2018-12-21 | $0.0005557 | $0.0006596 | $0.0005518 | $0.0005844 | $107.34 | $26,380.12 |
| 2018-12-22 | $0.0005850 | $0.0006222 | $0.0005391 | $0.0006081 | $46.94 | $27,451.86 |
| 2018-12-23 | $0.0006093 | $0.0006141 | $0.0005907 | $0.0006092 | $33.28 | $27,501.69 |
| 2018-12-24 | $0.0006094 | $0.0006426 | $0.0005213 | $0.0005298 | $159.14 | $23,919.01 |
| 2018-12-25 | $0.0005310 | $0.0005310 | $0.0004880 | $0.0004967 | $122.06 | $22,421.72 |
| 2018-12-26 | $0.0004966 | $0.0005065 | $0.0004889 | $0.0004913 | $0 | $22,180.39 |
| 2018-12-27 | $0.0004913 | $0.0006100 | $0.0004913 | $0.0006017 | $36.31 | $27,161.48 |
| 2018-12-28 | $0.0006023 | $0.0006476 | $0.0005669 | $0.0006217 | $22.93 | $28,064.10 |
| 2018-12-29 | $0.0006226 | $0.0006257 | $0.0005352 | $0.0005438 | $11.38 | $24,548.35 |
| 2018-12-30 | $0.0005443 | $0.0006589 | $0.0005401 | $0.0006291 | $274.32 | $28,398.45 |
| 2018-12-31 | $0.0006298 | $0.0006456 | $0.0006066 | $0.0006366 | $54.01 | $28,739.15 |