Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009091 | $0.0009756 | $0.0008600 | $0.0009179 | $162.41 | $41,438.74 |
| 2019-05-02 | $0.0009182 | $0.0009789 | $0.0008721 | $0.0009358 | $349.23 | $42,243.73 |
| 2019-05-03 | $0.0009358 | $0.001000 | $0.0009327 | $0.0009811 | $144.99 | $44,289.11 |
| 2019-05-04 | $0.0009811 | $0.001317 | $0.0008471 | $0.0009917 | $1,511.89 | $44,770.78 |
| 2019-05-05 | $0.0009916 | $0.001049 | $0.0009669 | $0.0009832 | $14.69 | $44,386.89 |
| 2019-05-06 | $0.0009827 | $0.001045 | $0.0009596 | $0.0009762 | $195.26 | $44,067.67 |
| 2019-05-07 | $0.0009759 | $0.001020 | $0.0009337 | $0.0009343 | $120.66 | $42,178.78 |
| 2019-05-08 | $0.0009331 | $0.0009594 | $0.0009254 | $0.0009565 | $59.09 | $43,177.55 |
| 2019-05-09 | $0.0009565 | $0.0009893 | $0.0009564 | $0.0009872 | $9.33 | $44,565.02 |
| 2019-05-10 | $0.0009868 | $0.001017 | $0.0009414 | $0.0009556 | $188.20 | $43,136.87 |
| 2019-05-11 | $0.0009556 | $0.001045 | $0.0009551 | $0.001007 | $325.24 | $45,480.91 |
| 2019-05-12 | $0.001008 | $0.001012 | $0.0008854 | $0.0009055 | $164.77 | $40,877.02 |
| 2019-05-13 | $0.0009055 | $0.001178 | $0.0007688 | $0.0007810 | $712.37 | $35,256.18 |
| 2019-05-14 | $0.0007815 | $0.001204 | $0.0007099 | $0.001038 | $1,358.35 | $46,841.24 |
| 2019-05-15 | $0.001037 | $0.001308 | $0.0008791 | $0.001228 | $1,408.00 | $55,442.07 |
| 2019-05-16 | $0.001226 | $0.001248 | $0.0008590 | $0.001024 | $936.14 | $46,248.83 |
| 2019-05-17 | $0.001024 | $0.001030 | $0.0008420 | $0.0008783 | $149.29 | $39,651.50 |
| 2019-05-18 | $0.0008783 | $0.0009609 | $0.0008037 | $0.0008693 | $171.03 | $39,241.71 |
| 2019-05-19 | $0.0008696 | $0.0009576 | $0.0007996 | $0.0009015 | $532.16 | $40,697.95 |
| 2019-05-20 | $0.0009016 | $0.001014 | $0.0006876 | $0.0007977 | $520.27 | $36,009.63 |
| 2019-05-21 | $0.0007972 | $0.001274 | $0.0007842 | $0.0009540 | $1,337.55 | $43,067.81 |
| 2019-05-22 | $0.0009538 | $0.001110 | $0.0008367 | $0.0008430 | $336.82 | $38,055.96 |
| 2019-05-23 | $0.0008419 | $0.0008730 | $0.0006983 | $0.0008661 | $730.49 | $39,100.40 |
| 2019-05-24 | $0.0008664 | $0.0008784 | $0.0007165 | $0.0007189 | $85.66 | $32,455.18 |
| 2019-05-25 | $0.0007189 | $0.0008079 | $0.0007157 | $0.0008046 | $38.38 | $36,323.49 |
| 2019-05-26 | $0.0008046 | $0.0008808 | $0.0007913 | $0.0008680 | $15.25 | $39,182.58 |
| 2019-05-27 | $0.0008683 | $0.0009605 | $0.0005262 | $0.0007042 | $1,848.62 | $31,789.98 |
| 2019-05-28 | $0.0007038 | $0.0007915 | $0.0004332 | $0.0005236 | $331.73 | $23,635.16 |
| 2019-05-29 | $0.0005234 | $0.0006125 | $0.0005081 | $0.0005197 | $220.94 | $23,458.89 |
| 2019-05-30 | $0.0005197 | $0.0005408 | $0.0004883 | $0.0004970 | $6.50 | $22,436.57 |
| 2019-05-31 | $0.0004970 | $0.0005911 | $0.0004884 | $0.0005135 | $21.19 | $23,179.05 |