Market Cap:

Masari Masari (MSR)

0.210258 USD (0.70%)
0.00003111 BTC (-2.85%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,567,895 USD
232 BTC
Volume (24h)
6,357 USD
0.94 BTC
Circulating Supply
7,457,004 MSR
Max Supply
18,500,000 MSR

Historical data for Masari

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.207774 0.220154 0.206079 0.210444 6,316 1,545,863
Sep 20, 2018 0.194658 0.210969 0.189903 0.207715 4,416 1,447,515
Sep 19, 2018 0.209927 0.209927 0.190656 0.194571 6,835 1,558,174
Sep 18, 2018 0.205162 0.215874 0.204375 0.209809 2,801 1,519,300
Sep 17, 2018 0.220519 0.228846 0.205142 0.205142 10,191 1,629,683
Sep 16, 2018 0.223765 0.230918 0.217250 0.219977 2,758 1,648,159
Sep 15, 2018 0.235633 0.239985 0.218447 0.223138 8,304 1,733,670
Sep 14, 2018 0.247892 0.250670 0.226719 0.235946 7,062 1,821,496
Sep 13, 2018 0.271664 0.291020 0.238322 0.239020 8,720 1,988,578
Sep 12, 2018 0.228487 0.295362 0.228271 0.271428 19,472 1,672,101
Sep 11, 2018 0.235507 0.249362 0.223038 0.228458 4,407 1,716,379
Sep 10, 2018 0.234855 0.252950 0.230206 0.235114 4,417 1,707,872
Sep 09, 2018 0.232352 0.260071 0.224578 0.234957 5,721 1,686,086
Sep 08, 2018 0.241756 0.258575 0.224782 0.232381 5,261 1,754,326
Sep 07, 2018 0.233070 0.256915 0.211590 0.241458 16,202 1,686,817
Sep 06, 2018 0.222333 0.233740 0.210431 0.233343 5,576 1,606,371
Sep 05, 2018 0.250876 0.269565 0.222607 0.222607 5,909 1,808,572
Sep 04, 2018 0.243446 0.256795 0.240905 0.250670 4,083 1,751,088
Sep 03, 2018 0.247398 0.257562 0.242647 0.243445 3,908 1,776,051
Sep 02, 2018 0.234889 0.267786 0.233402 0.247456 5,156 1,679,836
Sep 01, 2018 0.226715 0.242409 0.219887 0.234791 5,725 1,619,620
Aug 31, 2018 0.219891 0.235705 0.218442 0.226988 4,018 1,565,661
Aug 30, 2018 0.247591 0.252676 0.215310 0.219675 8,003 1,762,227
Aug 29, 2018 0.241243 0.268966 0.240353 0.247457 6,429 1,709,843
Aug 28, 2018 0.227260 0.269516 0.220332 0.241033 13,363 1,609,061
Aug 27, 2018 0.209432 0.236144 0.208142 0.226751 4,825 1,479,431
Aug 26, 2018 0.189415 0.234479 0.186085 0.209530 11,535 1,333,837
Aug 25, 2018 0.193567 0.199505 0.184791 0.189008 3,225 1,361,057
Aug 24, 2018 0.182473 0.209426 0.182473 0.193916 8,878 1,280,422
Aug 23, 2018 0.174784 0.186819 0.172043 0.182328 4,593 1,222,590
* Earliest data in range (UTC time)
** Latest data in range (UTC time)