Master Swiscoin Master Swiscoin

0.003790 USD (-19.38%)
0.00000033 BTC (-23.53%)

Market Cap

171,087 USD
15 BTC

Volume (24h)

20,991 USD
1.83 BTC

Circulating Supply

45,143,320 MSCN

Total Supply

1,007,255,720 MSCN

Historical data for Master Swiscoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 0.007011 0.007358 0.004408 0.004521 29,028 316,393
Jan 15, 2018 0.012571 0.013149 0.006283 0.007332 105,045 567,168
Jan 14, 2018 0.009328 0.017693 0.008477 0.012887 254,988 420,710
Jan 13, 2018 0.005466 0.010174 0.005466 0.009246 175,270 246,434
Jan 12, 2018 0.003710 0.005487 0.003428 0.005470 49,243 167,220
Jan 11, 2018 0.003601 0.003806 0.002959 0.003686 20,097 162,259
Jan 10, 2018 0.003839 0.004153 0.003150 0.003605 13,128 172,909
Jan 09, 2018 0.003700 0.004049 0.003258 0.003764 13,248 166,614
Jan 08, 2018 0.004191 0.004509 0.002812 0.003712 31,009 188,719
Jan 07, 2018 0.001885 0.004255 0.001835 0.004181 43,848 84,875
Jan 06, 2018 0.001751 0.002072 0.001634 0.001887 5,652 78,825
Jan 05, 2018 0.001797 0.001915 0.001509 0.001750 5,271 80,853
Jan 04, 2018 0.001693 0.001984 0.001443 0.001797 5,598 76,182
Jan 03, 2018 0.001709 0.001981 0.001601 0.001685 4,652 76,870
Jan 02, 2018 0.001504 0.001886 0.001371 0.001714 4,126 67,640
Jan 01, 2018 0.001565 0.001737 0.001375 0.001504 2,266 70,368
Dec 31, 2017 0.001282 0.001743 0.001251 0.001560 4,042 57,603
Dec 30, 2017 0.001356 0.001356 0.001007 0.001294 5,784 60,936
Dec 29, 2017 0.001244 0.001415 0.001146 0.001359 2,257 55,900
Dec 28, 2017 0.001380 0.001384 0.001102 0.001238 590 61,969
Dec 27, 2017 0.001211 0.001438 0.001067 0.001382 3,078 54,386
Dec 26, 2017 0.001268 0.001553 0.001128 0.001210 586 56,928
Dec 25, 2017 0.001233 0.001380 0.000978 0.001269 2,348 55,337
Dec 24, 2017 0.001068 0.001257 0.000923 0.001221 2,148 47,952
Dec 23, 2017 0.001008 0.001375 0.000910 0.001060 4,565 45,235
Dec 22, 2017 0.000874 0.001134 0.000765 0.001001 1,629 39,199
Dec 21, 2017 0.000850 0.001094 0.000721 0.000871 1,687 38,140
Dec 20, 2017 0.001053 0.001178 0.000810 0.000849 878 47,213
Dec 19, 2017 0.001025 0.001144 0.000737 0.001054 1,545 45,934
Dec 18, 2017 0.001148 0.001160 0.000871 0.001025 1,113 51,462