Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007670 | $0.0008135 | $0.0007320 | $0.0007320 | $69.32 | $33,044.17 |
| 2019-03-02 | $0.0007306 | $0.0007691 | $0.0007272 | $0.0007620 | $8.24 | $34,397.18 |
| 2019-03-03 | $0.0007612 | $0.001154 | $0.0006535 | $0.0008474 | $1,257.20 | $38,256.09 |
| 2019-03-04 | $0.0008460 | $0.0009042 | $0.0007919 | $0.0008887 | $208.51 | $40,118.78 |
| 2019-03-05 | $0.0008894 | $0.001014 | $0.0007822 | $0.0008727 | $257.34 | $39,398.47 |
| 2019-03-06 | $0.0008714 | $0.0009668 | $0.0006984 | $0.0009268 | $336.31 | $41,839.55 |
| 2019-03-07 | $0.0009270 | $0.001211 | $0.0008200 | $0.0008345 | $604.60 | $37,671.43 |
| 2019-03-08 | $0.0008354 | $0.001122 | $0.0008344 | $0.0009746 | $147.89 | $43,996.89 |
| 2019-03-09 | $0.0009739 | $0.001023 | $0.0009057 | $0.0009462 | $151.16 | $42,716.59 |
| 2019-03-10 | $0.0009475 | $0.0009475 | $0.0008320 | $0.0009048 | $188.56 | $40,843.77 |
| 2019-03-11 | $0.0009054 | $0.0009107 | $0.0008105 | $0.0008577 | $114.79 | $38,721.27 |
| 2019-03-12 | $0.0008587 | $0.0008985 | $0.0008004 | $0.0008351 | $167.44 | $37,701.12 |
| 2019-03-13 | $0.0008366 | $0.001045 | $0.0008345 | $0.0008969 | $326.95 | $40,487.66 |
| 2019-03-14 | $0.0008966 | $0.001395 | $0.0007876 | $0.0007907 | $340.45 | $35,694.82 |
| 2019-03-15 | $0.0007901 | $0.001185 | $0.0007897 | $0.001030 | $1,558.77 | $46,498.66 |
| 2019-03-16 | $0.001030 | $0.001097 | $0.001009 | $0.001011 | $81.37 | $45,652.42 |
| 2019-03-17 | $0.001011 | $0.001013 | $0.0008247 | $0.0008251 | $100.03 | $37,247.37 |
| 2019-03-18 | $0.0008258 | $0.0009007 | $0.0007755 | $0.0008841 | $238.99 | $39,912.11 |
| 2019-03-19 | $0.0008847 | $0.001021 | $0.0008423 | $0.001018 | $51.41 | $45,940.79 |
| 2019-03-20 | $0.001018 | $0.001139 | $0.0009664 | $0.001100 | $281.44 | $49,675.40 |
| 2019-03-21 | $0.001102 | $0.001105 | $0.0009992 | $0.001047 | $241.68 | $47,265.57 |
| 2019-03-22 | $0.001046 | $0.001091 | $0.0009658 | $0.001005 | $388.57 | $45,360.49 |
| 2019-03-23 | $0.001004 | $0.001012 | $0.001002 | $0.001008 | $45.56 | $45,500.29 |
| 2019-03-24 | $0.001007 | $0.001009 | $0.0009230 | $0.0009635 | $522.96 | $43,493.43 |
| 2019-03-25 | $0.0009651 | $0.001042 | $0.0009247 | $0.001031 | $787.18 | $46,545.67 |
| 2019-03-26 | $0.001027 | $0.001069 | $0.0009519 | $0.001034 | $1,008.31 | $46,691.82 |
| 2019-03-27 | $0.001035 | $0.001048 | $0.0009344 | $0.001020 | $38.38 | $46,054.63 |
| 2019-03-28 | $0.001020 | $0.001145 | $0.0009368 | $0.001097 | $367.60 | $49,524.93 |
| 2019-03-29 | $0.001097 | $0.001104 | $0.0009344 | $0.001022 | $194.74 | $46,139.00 |
| 2019-03-30 | $0.001020 | $0.001105 | $0.0008988 | $0.0009843 | $726.37 | $44,433.97 |
| 2019-03-31 | $0.0009843 | $0.001068 | $0.0009825 | $0.001025 | $143.04 | $46,264.85 |