Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0009426 | $0.0009426 | $0.0004073 | $0.0004073 | $15.75 | $18,386.64 |
| 2019-02-02 | $0.0004071 | $0.0004720 | $0.0004071 | $0.0004274 | $16.18 | $19,295.69 |
| 2019-02-03 | $0.0004275 | $0.0004697 | $0.0004167 | $0.0004168 | $13.36 | $18,817.49 |
| 2019-02-04 | $0.0004187 | $0.0004192 | $0.0004081 | $0.0004093 | $4.61 | $18,474.96 |
| 2019-02-05 | $0.0004081 | $0.0009108 | $0.0004075 | $0.0009089 | $92.35 | $41,029.82 |
| 2019-02-06 | $0.0009121 | $0.0009242 | $0.0003756 | $0.0003760 | $16.15 | $16,975.01 |
| 2019-02-07 | $0.0003761 | $0.0004752 | $0.0003756 | $0.0004732 | $141.57 | $21,363.75 |
| 2019-02-08 | $0.0004734 | $0.0005573 | $0.0004713 | $0.0005527 | $17.32 | $24,951.41 |
| 2019-02-09 | $0.0005527 | $0.0005536 | $0.0005097 | $0.0005128 | $0 | $23,148.39 |
| 2019-02-10 | $0.0005128 | $0.0005128 | $0.0005128 | $0.0005128 | $0 | $23,148.39 |
| 2019-02-11 | $0.0005128 | $0.0005802 | $0.0004479 | $0.0005771 | $12.68 | $26,050.26 |
| 2019-02-12 | $0.0005782 | $0.0006234 | $0.0005491 | $0.0006195 | $430.56 | $27,967.47 |
| 2019-02-13 | $0.0006194 | $0.0006262 | $0.0004904 | $0.0005264 | $442.34 | $23,764.58 |
| 2019-02-14 | $0.0005255 | $0.0005338 | $0.0004329 | $0.0004331 | $195.58 | $19,549.39 |
| 2019-02-15 | $0.0004336 | $0.0005037 | $0.0003749 | $0.0004200 | $135.55 | $18,961.75 |
| 2019-02-16 | $0.0004203 | $0.0004746 | $0.0004159 | $0.0004606 | $21.19 | $20,793.02 |
| 2019-02-17 | $0.0004606 | $0.0005495 | $0.0004332 | $0.0005478 | $380.91 | $24,727.39 |
| 2019-02-18 | $0.0005484 | $0.0005565 | $0.0004392 | $0.0004900 | $70.35 | $22,121.69 |
| 2019-02-19 | $0.0004906 | $0.0006526 | $0.0004781 | $0.0006441 | $414.40 | $29,077.40 |
| 2019-02-20 | $0.0006436 | $0.0007189 | $0.0006053 | $0.0006806 | $108.02 | $30,726.60 |
| 2019-02-21 | $0.0006804 | $0.0006804 | $0.0005954 | $0.0006327 | $37.33 | $28,563.16 |
| 2019-02-22 | $0.0006316 | $0.0006759 | $0.0005958 | $0.0006405 | $170.20 | $28,914.51 |
| 2019-02-23 | $0.0006394 | $0.0006631 | $0.0006337 | $0.0006589 | $133.36 | $29,744.09 |
| 2019-02-24 | $0.0006595 | $0.0006698 | $0.0005993 | $0.0006081 | $74.94 | $27,451.42 |
| 2019-02-25 | $0.0006080 | $0.0006904 | $0.0005437 | $0.0006215 | $487.71 | $28,054.73 |
| 2019-02-26 | $0.0006196 | $0.0007314 | $0.0005812 | $0.0006492 | $776.45 | $29,306.36 |
| 2019-02-27 | $0.0006498 | $0.0007713 | $0.0006110 | $0.0007250 | $617.05 | $32,727.49 |
| 2019-02-28 | $0.0007258 | $0.0008478 | $0.0006913 | $0.0007671 | $788.61 | $34,630.70 |