Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006379 | $0.0006694 | $0.0005972 | $0.0006196 | $33.04 | $27,972.56 |
| 2019-01-02 | $0.0006211 | $0.0006651 | $0.0005051 | $0.0006289 | $170.46 | $28,388.90 |
| 2019-01-03 | $0.0006294 | $0.0006301 | $0.0005704 | $0.0005717 | $1.28 | $25,809.38 |
| 2019-01-04 | $0.0005720 | $0.0006576 | $0.0005696 | $0.0006548 | $1.96 | $29,561.41 |
| 2019-01-05 | $0.0006540 | $0.0006613 | $0.0004975 | $0.0004987 | $2.35 | $22,510.73 |
| 2019-01-06 | $0.0004986 | $0.0006460 | $0.0004986 | $0.0006434 | $3.83 | $29,045.91 |
| 2019-01-07 | $0.0006435 | $0.0006453 | $0.0006347 | $0.0006359 | $3.79 | $28,705.26 |
| 2019-01-08 | $0.0006367 | $0.0006367 | $0.0006000 | $0.0006000 | $0 | $27,085.99 |
| 2019-01-09 | $0.0006000 | $0.0006509 | $0.0005618 | $0.0005632 | $144.18 | $25,425.97 |
| 2019-01-10 | $0.0005636 | $0.0006087 | $0.0005331 | $0.0005798 | $37.77 | $26,172.04 |
| 2019-01-11 | $0.0005796 | $0.0005894 | $0.0005402 | $0.0005866 | $3.10 | $26,482.85 |
| 2019-01-12 | $0.0005862 | $0.0005879 | $0.0005437 | $0.0005647 | $2.11 | $25,490.28 |
| 2019-01-13 | $0.0005642 | $0.0005808 | $0.0005081 | $0.0005613 | $5.70 | $25,339.83 |
| 2019-01-14 | $0.0005616 | $0.0006089 | $0.0005354 | $0.0006070 | $58.20 | $27,402.47 |
| 2019-01-15 | $0.0006069 | $0.0006098 | $0.0006056 | $0.0006057 | $50.74 | $27,342.01 |
| 2019-01-16 | $0.0006056 | $0.0006065 | $0.0005928 | $0.0005955 | $17.14 | $26,882.60 |
| 2019-01-17 | $0.0005955 | $0.0005989 | $0.0005898 | $0.0005922 | $41.07 | $26,735.98 |
| 2019-01-18 | $0.0005921 | $0.0005928 | $0.0005812 | $0.0005847 | $33.33 | $26,397.05 |
| 2019-01-19 | $0.0005849 | $0.0005851 | $0.0005044 | $0.0005091 | $41.08 | $22,983.93 |
| 2019-01-20 | $0.0005089 | $0.0005748 | $0.0003662 | $0.0004411 | $45.82 | $19,914.36 |
| 2019-01-21 | $0.0004416 | $0.0006020 | $0.0004351 | $0.0005979 | $79.50 | $26,992.10 |
| 2019-01-22 | $0.0005983 | $0.0005998 | $0.0005560 | $0.0005654 | $18.65 | $25,523.24 |
| 2019-01-23 | $0.0005655 | $0.0005738 | $0.0005029 | $0.0005671 | $151.50 | $25,602.39 |
| 2019-01-24 | $0.0005671 | $0.0005826 | $0.0005016 | $0.0005044 | $63.61 | $22,769.52 |
| 2019-01-25 | $0.0005055 | $0.0005060 | $0.0004675 | $0.0004684 | $2.11 | $21,143.66 |
| 2019-01-26 | $0.0004683 | $0.0006459 | $0.0004582 | $0.0006444 | $125.49 | $29,090.70 |
| 2019-01-27 | $0.0006446 | $0.0006462 | $0.0004621 | $0.0004621 | $9.01 | $20,862.65 |
| 2019-01-28 | $0.0004621 | $0.0005869 | $0.0004473 | $0.0005849 | $303.59 | $26,406.04 |
| 2019-01-29 | $0.0005853 | $0.0006110 | $0.0005731 | $0.0005787 | $266.43 | $26,123.21 |
| 2019-01-30 | $0.0005791 | $0.0007697 | $0.0004651 | $0.0007681 | $781.37 | $34,674.67 |
| 2019-01-31 | $0.0007679 | $0.0009937 | $0.0007487 | $0.0009417 | $99.29 | $42,510.78 |