Master Swiscoin MSCN
Xếp hạng #?
12:43:16 17/09/2020
Master Swiscoin (MSCN)
Không hoạt động
Lịch sử giá Master Swiscoin (MSCN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0005134 | $0.0005164 | $0.0005079 | $0.0005131 | $2.57 | $23,165.10 |
| 2019-06-02 | $0.0005131 | $0.0006157 | $0.0005128 | $0.0006109 | $201.23 | $27,579.59 |
| 2019-06-03 | $0.0006111 | $0.0006111 | $0.0005076 | $0.0005721 | $158.45 | $25,825.96 |
| 2019-06-04 | $0.0005714 | $0.0005714 | $0.0004500 | $0.0004611 | $88.00 | $20,815.24 |
| 2019-06-05 | $0.0004611 | $0.0004735 | $0.0004574 | $0.0004674 | $0.9380 | $21,098.64 |
| 2019-06-06 | $0.0004674 | $0.0004758 | $0.0004510 | $0.0004559 | $0 | $20,578.63 |
| 2019-06-07 | $0.0004559 | $0.0004844 | $0.0004559 | $0.0004807 | $38.40 | $21,701.93 |
| 2019-06-08 | $0.0004806 | $0.0005621 | $0.0004683 | $0.0004754 | $325.51 | $21,459.83 |
| 2019-06-09 | $0.0004754 | $0.0004776 | $0.0004524 | $0.0004599 | $149.06 | $20,759.61 |
| 2019-06-10 | $0.0004587 | $0.0004820 | $0.0004524 | $0.0004795 | $177.33 | $21,645.91 |
| 2019-06-11 | $0.0004800 | $0.0004816 | $0.0004648 | $0.0004739 | $163.05 | $21,393.53 |
| 2019-06-12 | $0.0004739 | $0.0004918 | $0.0004701 | $0.0004874 | $194.06 | $22,004.26 |
| 2019-06-13 | $0.0004878 | $0.0004981 | $0.0004841 | $0.0004932 | $223.39 | $22,264.03 |
| 2019-06-14 | $0.0004935 | $0.0005225 | $0.0004901 | $0.0005205 | $193.14 | $23,495.14 |
| 2019-06-15 | $0.0005207 | $0.0005314 | $0.0005165 | $0.0005300 | $213.47 | $23,925.12 |
| 2019-06-16 | $0.0005300 | $0.0005603 | $0.0004512 | $0.0005387 | $140.66 | $24,319.25 |
| 2019-06-17 | $0.0005392 | $0.0005627 | $0.0004608 | $0.0004666 | $60.17 | $21,062.62 |
| 2019-06-18 | $0.0004664 | $0.0004678 | $0.0004493 | $0.0004531 | $10.68 | $20,455.01 |
| 2019-06-19 | $0.0004534 | $0.0004642 | $0.0004530 | $0.0004635 | $10.93 | $20,926.02 |
| 2019-06-20 | $0.0004635 | $0.0005751 | $0.0004610 | $0.0004756 | $18.55 | $21,470.42 |
| 2019-06-21 | $0.0004759 | $0.0009794 | $0.0004759 | $0.0006096 | $920.59 | $27,521.22 |
| 2019-06-22 | $0.0006096 | $0.0006569 | $0.0005210 | $0.0005349 | $51.47 | $24,148.36 |
| 2019-06-23 | $0.0005350 | $0.0006752 | $0.0005338 | $0.0006508 | $48.01 | $29,377.85 |
| 2019-06-24 | $0.0006508 | $0.0006644 | $0.0005418 | $0.0005505 | $123.98 | $24,852.26 |
| 2019-06-25 | $0.0005505 | $0.0005718 | $0.0004508 | $0.0004716 | $4.72 | $21,289.21 |
| 2019-06-26 | $0.0004716 | $0.0005504 | $0.0004698 | $0.0005195 | $103.07 | $23,453.19 |
| 2019-06-27 | $0.0005198 | $0.0005198 | $0.0003118 | $0.0003348 | $229.81 | $15,112.89 |
| 2019-06-28 | $0.0003348 | $0.0004798 | $0.0003276 | $0.0003716 | $278.32 | $16,774.19 |
| 2019-06-29 | $0.0003719 | $0.0004867 | $0.0002390 | $0.0003580 | $820.54 | $16,160.82 |
| 2019-06-30 | $0.0003577 | $0.0003652 | $0.0003226 | $0.0003226 | $216.03 | $14,562.52 |