Market Cap:

Master Swiscoin Master Swiscoin

0.000930 USD (-2.41%)
0.00000015 BTC (-4.27%)
Market Cap
41,974 USD
7 BTC
Volume (24h)
1,825 USD
0.30 BTC
Circulating Supply
45,143,320 MSCN
Total Supply
1,007,644,415 MSCN

Historical data for Master Swiscoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 22, 2018 0.000938 0.001049 0.000902 0.000947 3,566 42,342
Jun 21, 2018 0.000774 0.001027 0.000745 0.000939 1,329 34,932
Jun 20, 2018 0.000747 0.000819 0.000665 0.000774 169 33,737
Jun 19, 2018 0.000655 0.000968 0.000655 0.000747 849 29,586
Jun 18, 2018 0.000644 0.000742 0.000638 0.000656 102 29,056
Jun 17, 2018 0.000713 0.000730 0.000643 0.000645 1,029 32,191
Jun 16, 2018 0.000655 0.000715 0.000654 0.000713 173 29,588
Jun 15, 2018 0.000692 0.000715 0.000647 0.000657 464 31,248
Jun 14, 2018 0.000573 0.000739 0.000572 0.000693 323 25,860
Jun 13, 2018 0.000733 0.000734 0.000568 0.000573 466 33,090
Jun 12, 2018 0.000664 0.000733 0.000585 0.000733 121 29,996
Jun 11, 2018 0.000678 0.000681 0.000624 0.000665 74 30,596
Jun 10, 2018 0.000707 0.000732 0.000621 0.000677 358 31,923
Jun 09, 2018 0.000807 0.000811 0.000688 0.000706 120 36,452
Jun 08, 2018 0.000772 0.000836 0.000760 0.000807 186 34,839
Jun 07, 2018 0.000764 0.000823 0.000764 0.000771 390 34,497
Jun 06, 2018 0.000705 0.000850 0.000632 0.000764 539 31,840
Jun 05, 2018 0.000658 0.000809 0.000657 0.000706 396 29,708
Jun 04, 2018 0.000723 0.000838 0.000656 0.000658 102 32,623
Jun 03, 2018 0.000765 0.000821 0.000722 0.000723 374 34,521
Jun 02, 2018 0.000753 0.000809 0.000750 0.000765 90 34,014
Jun 01, 2018 0.000797 0.000822 0.000747 0.000754 204 35,962
May 31, 2018 0.000738 0.000830 0.000734 0.000796 401 33,302
May 30, 2018 0.000753 0.000782 0.000693 0.000739 306 33,972
May 29, 2018 0.000747 0.000826 0.000725 0.000752 773 33,728
May 28, 2018 0.000823 0.000840 0.000745 0.000748 505 37,132
May 27, 2018 0.000816 0.000829 0.000795 0.000822 259 36,849
May 26, 2018 0.000783 0.000846 0.000771 0.000825 1,025 35,342
May 25, 2018 0.000822 0.000826 0.000761 0.000783 160 37,111
May 24, 2018 0.000837 0.000859 0.000783 0.000821 267 37,797
* Earliest data in range (UTC time)
** Latest data in range (UTC time)