Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001024 | $0.001072 | $0.0009107 | $0.0009544 | $219.21 | $43,083.01 |
| 2019-04-02 | $0.0009552 | $0.001143 | $0.0009539 | $0.001121 | $173.11 | $50,589.22 |
| 2019-04-03 | $0.001121 | $0.001165 | $0.0009104 | $0.0009432 | $907.51 | $42,581.14 |
| 2019-04-04 | $0.0009437 | $0.0009615 | $0.0008683 | $0.0009336 | $170.87 | $42,144.05 |
| 2019-04-05 | $0.0009335 | $0.001011 | $0.0009334 | $0.001007 | $147.17 | $45,469.88 |
| 2019-04-06 | $0.001007 | $0.001008 | $0.0008758 | $0.0009097 | $432.67 | $41,067.80 |
| 2019-04-07 | $0.0009088 | $0.0009326 | $0.0008195 | $0.0008309 | $228.02 | $37,509.36 |
| 2019-04-08 | $0.0008310 | $0.0008945 | $0.0007880 | $0.0008449 | $79.03 | $38,141.86 |
| 2019-04-09 | $0.0008449 | $0.0008843 | $0.0008242 | $0.0008312 | $128.19 | $37,522.71 |
| 2019-04-10 | $0.0008310 | $0.0009210 | $0.0007842 | $0.0009033 | $157.96 | $40,777.81 |
| 2019-04-11 | $0.0009037 | $0.0009371 | $0.0008030 | $0.0008592 | $51.72 | $38,787.90 |
| 2019-04-12 | $0.0008590 | $0.0008667 | $0.0007908 | $0.0008130 | $110.30 | $36,699.92 |
| 2019-04-13 | $0.0008637 | $0.0009646 | $0.0008166 | $0.0009147 | $203.37 | $41,293.82 |
| 2019-04-14 | $0.0009147 | $0.0009647 | $0.0009109 | $0.0009278 | $30.34 | $41,883.33 |
| 2019-04-15 | $0.0009278 | $0.0009333 | $0.0008507 | $0.0008582 | $0.6754 | $38,741.71 |
| 2019-04-16 | $0.0008582 | $0.0008886 | $0.0008557 | $0.0008872 | $10.34 | $40,049.91 |
| 2019-04-17 | $0.0008868 | $0.0009398 | $0.0008830 | $0.0008891 | $80.02 | $40,138.20 |
| 2019-04-18 | $0.0008891 | $0.0009455 | $0.0008374 | $0.0008982 | $159.77 | $40,549.70 |
| 2019-04-19 | $0.0008982 | $0.001005 | $0.0007866 | $0.001004 | $346.42 | $45,326.92 |
| 2019-04-20 | $0.001004 | $0.001014 | $0.0009529 | $0.001010 | $104.24 | $45,607.46 |
| 2019-04-21 | $0.001010 | $0.001014 | $0.0002630 | $0.0007939 | $1,452.03 | $35,840.83 |
| 2019-04-22 | $0.0007935 | $0.0009106 | $0.0006321 | $0.0008603 | $410.00 | $38,836.92 |
| 2019-04-23 | $0.0008603 | $0.0008945 | $0.0007753 | $0.0008317 | $130.82 | $37,547.79 |
| 2019-04-24 | $0.0008317 | $0.0009294 | $0.0007088 | $0.0007618 | $361.29 | $34,391.32 |
| 2019-04-25 | $0.0007619 | $0.001410 | $0.0007562 | $0.0008808 | $1,341.61 | $39,760.73 |
| 2019-04-26 | $0.0008837 | $0.0009515 | $0.0008326 | $0.0008941 | $82.06 | $40,360.63 |
| 2019-04-27 | $0.0008946 | $0.0009024 | $0.0008393 | $0.0008944 | $103.22 | $40,377.15 |
| 2019-04-28 | $0.0008946 | $0.0009045 | $0.0008902 | $0.0008966 | $3.53 | $40,474.41 |
| 2019-04-29 | $0.0008971 | $0.0009545 | $0.0008844 | $0.0008911 | $133.73 | $40,225.60 |
| 2019-04-30 | $0.0008912 | $0.0009096 | $0.0007859 | $0.0009093 | $428.58 | $41,048.54 |