Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003226 | $0.0004241 | $0.0003017 | $0.0004223 | $110.00 | $19,065.38 |
| 2019-07-02 | $0.0004224 | $0.0004264 | $0.0002080 | $0.0003244 | $817.55 | $14,644.92 |
| 2019-07-03 | $0.0003244 | $0.0004542 | $0.0002216 | $0.0003587 | $212.71 | $16,192.11 |
| 2019-07-04 | $0.0003587 | $0.0003606 | $0.0002233 | $0.0002240 | $358.36 | $10,113.62 |
| 2019-07-05 | $0.0002240 | $0.0002277 | $0.0002173 | $0.0002193 | $147.35 | $9,900.47 |
| 2019-07-06 | $0.0002193 | $0.0002324 | $0.0002193 | $0.0002240 | $210.35 | $10,112.42 |
| 2019-07-07 | $0.0002240 | $0.0002309 | $0.0001123 | $0.0002289 | $248.23 | $10,333.59 |
| 2019-07-08 | $0.0002289 | $0.0003562 | $0.0002277 | $0.0002456 | $245.09 | $11,085.60 |
| 2019-07-09 | $0.0002457 | $0.0003733 | $0.0001243 | $0.0002512 | $114.18 | $11,340.88 |
| 2019-07-10 | $0.0002512 | $0.0002628 | $0.0002341 | $0.0002428 | $103.75 | $10,961.36 |
| 2019-07-11 | $0.0002428 | $0.0002428 | $0.0002223 | $0.0002269 | $36.87 | $10,242.27 |
| 2019-07-12 | $0.0002271 | $0.0002381 | $0.0001160 | $0.0002362 | $52.84 | $10,664.26 |
| 2019-07-13 | $0.0002363 | $0.0003419 | $0.0002229 | $0.0003413 | $390.49 | $15,405.42 |
| 2019-07-14 | $0.0003414 | $0.0003433 | $0.0002040 | $0.0002047 | $127.66 | $9,240.33 |
| 2019-07-15 | $0.0002048 | $0.0002213 | $0.0001993 | $0.0002180 | $9.20 | $9,840.53 |
| 2019-07-16 | $0.0002178 | $0.0002202 | $0.0001882 | $0.0001891 | $14.22 | $8,535.81 |
| 2019-07-17 | $0.0001887 | $0.0001993 | $0.0001823 | $0.0001936 | $24.49 | $8,738.61 |
| 2019-07-18 | $0.0001937 | $0.0002972 | $0.0001871 | $0.0002130 | $28.47 | $9,617.53 |
| 2019-07-19 | $0.0002130 | $0.0002143 | $0.0002041 | $0.0002105 | $4.08 | $9,502.31 |
| 2019-07-20 | $0.0002105 | $0.0003320 | $0.0002087 | $0.0003237 | $86.90 | $14,610.97 |
| 2019-07-21 | $0.0003234 | $0.0003252 | $0.0002079 | $0.0002118 | $57.04 | $9,560.26 |
| 2019-07-22 | $0.0002118 | $0.0002129 | $0.0002028 | $0.0002067 | $55.67 | $9,331.31 |
| 2019-07-23 | $0.0002067 | $0.0002067 | $0.0001983 | $0.0002025 | $0 | $9,143.38 |
| 2019-07-24 | $0.0002025 | $0.0002025 | $0.0001921 | $0.0001961 | $22.65 | $8,853.71 |
| 2019-07-25 | $0.0001960 | $0.0002031 | $0.0001953 | $0.0001980 | $4.36 | $8,938.13 |
| 2019-07-26 | $0.0001979 | $0.0001981 | $0.0001942 | $0.0001973 | $4.34 | $8,906.69 |
| 2019-07-27 | $0.0001973 | $0.0002033 | $0.0001877 | $0.0001889 | $0 | $8,528.49 |
| 2019-07-28 | $0.0001889 | $0.0001889 | $0.0001889 | $0.0001889 | $0 | $8,528.49 |
| 2019-07-29 | $0.0001889 | $0.0001889 | $0.0001889 | $0.0001889 | $0 | $8,528.49 |