Mastercoin Historical Data - MASCUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mastercoin (Cryptocurrency:MASCUSD)
Mastercoin (Cryptocurrency:MASCUSD) Historical

Mastercoin (MASCUSD)

0.002996

-0.000015

( -0.50% )

Updated: 20:02:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	0.00302167	-0.000194	-6.03	0.00320853	0.00324888	0.00291778	0
1714434600	0.00321533	-5.0E-5	-1.53	0.00305504	0.00323253	0.00302116	10000
1714348200	0.00326545	1.2E-5	0.37	0.00325357	0.00334705	0.00324841	0
1714261800	0.00325347	0.00012506	4.00	0.00313163	0.00327997	0.00308042	0
1714175400	0.00312841	-2.9E-5	-0.92	0.00315522	0.0031659	0.00310377	0
1714089000	0.00315728	2.2E-5	0.70	0.00313958	0.00318923	0.00307248	0
1714002600	0.0031349	-8.4E-5	-2.61	0.00322239	0.00329195	0.00310406	0
1713916200	0.00321909	1.8E-5	0.56	0.00319977	0.00326282	0.00315487	0
1713829800	0.0032011	5.3E-5	1.68	0.00305504	0.00323	0.00302116	0
1713743400	0.00314778	-4.0E-6	-0.13	0.00314968	0.00319641	0.00311975	0
1713657000	0.00315162	8.3E-5	2.71	0.00305504	0.00317142	0.00302116	0
1713570600	0.00306836	1.0E-6	0.03	0.00306164	0.0031232	0.00287116	0
1713484200	0.00306693	8.4E-5	2.82	0.00298946	0.00309441	0.00295728	0
1713397800	0.00298259	-0.000103	-3.34	0.003083	0.00311954	0.00292634	0
1713311400	0.00308522	-1.6E-5	-0.52	0.00309687	0.0031243	0.00299996	0
1713225000	0.0031017	-6.0E-5	-1.90	0.00314791	0.00327249	0.00303756	0
1713138600	0.00316127	0.00013288	4.39	0.00300802	0.00317141	0.00291477	0
1713052200	0.00302839	-0.000215	-6.63	0.00322848	0.00329924	0.00288906	0
1712965800	0.00324341	-0.000264	-7.53	0.00350374	0.00355261	0.00313148	99600
1712879400	0.00350726	-3.3E-5	-0.93	0.00353599	0.003616	0.00347709	0
1712793000	0.00354008	3.1E-5	0.88	0.00350545	0.00355715	0.00341748	0
1712706600	0.00350921	-0.000185	-5.01	0.0036981	0.00372434	0.00346274	0
1712620200	0.00369419	0.00023898	6.92	0.00666112	0.00667126	0.00322149	0
1712533800	0.00345521	9.3E-5	2.77	0.00335474	0.00345784	0.00334656	0
1712447400	0.00336257	3.7E-5	1.11	0.00331391	0.00339406	0.0033132	0
1712361000	0.00332537	-0.00333	-50.03	0.00666112	0.00667126	0.00322149	1375
1712274600	0.00665546	1.9E-5	0.29	0.00661028	0.00688706	0.00651078	0
1712188200	0.00663636	8.1E-5	1.24	0.00657324	0.00673448	0.0064185	0
1712101800	0.00655546	0.00304069	86.51	0.00350628	0.00698918	0.00347712	42587
1712015400	0.00351477	-0.000128	-3.51	0.00364467	0.00364467	0.00342135	0
1711929000	0.0036425	0.00013452	3.83	0.00350823	0.00365334	0.00350823	0
1711842600	0.00350798	-8.0E-6	-0.23	0.00351137	0.00356593	0.00348994	0
1711756200	0.00351579	-4.8E-5	-1.35	0.00356219	0.00358177	0.00347394	0
1711669800	0.00356422	7.0E-5	2.00	0.00350018	0.0036113	0.00346749	0
1711583400	0.00349397	-9.3E-5	-2.59	0.00358732	0.00366506	0.00346298	0
1711497000	0.00358647	6.0E-6	0.17	0.00358257	0.00367548	0.00354904	0
1711410600	0.00358096	0.00012505	3.62	0.00350711	0.00364907	0.00343311	74179
1711324200	0.00345591	0.00010153	3.03	0.0033463	0.00347082	0.00330266	0
1711237800	0.00335438	3.7E-5	1.12	0.00332905	0.00342162	0.00327228	0
1711151400	0.00331731	-0.000175	-5.01	0.00349588	0.00354043	0.00325649	0
1711065000	0.00349241	-2.5E-5	-0.71	0.00350711	0.00358428	0.00341155	0
1710978600	0.00351731	0.00034413	10.84	0.00315941	0.00353307	0.00306499	0
1710892200	0.00317318	-0.000351	-9.96	0.00351852	0.0035358	0.003155	0
1710805800	0.0035246	-0.000109	-3.00	0.00400233	0.00401062	0.00346651	0
1710719400	0.00363388	0.00011388	3.24	0.00354922	0.00367598	0.00342342	0
1710633000	0.00352	-0.000221	-5.91	0.00374681	0.00377775	0.00348225	0
1710546600	0.00374131	-0.000143	-3.68	0.00400233	0.00401062	0.00358975	0
1710460200	0.00388447	-0.000122	-3.04	0.00400233	0.00401062	0.00372266	0
1710373800	0.00400662	3.3E-5	0.83	0.00397688	0.00407894	0.00394194	0
1710287400	0.00397345	-9.6E-5	-2.36	0.00407353	0.00409239	0.00385322	0
1710201000	0.00406981	0.00018448	4.75	0.00382352	0.0040899	0.00378261	0
1710114600	0.00388533	-3.2E-5	-0.82	0.0039109	0.00396814	0.003805	0
1710028200	0.0039176	2.5E-5	0.64	0.00389218	0.00395043	0.00388181	0
1709941800	0.00389304	2.9E-5	0.75	0.00387475	0.0039998	0.00383035	0
1709855400	0.00386368	5.1E-5	1.34	0.00382352	0.00393933	0.00374215	0
1709769000	0.00381283	0.00026527	7.48	0.00355982	0.00390006	0.00350594	0
1709682600	0.00354756	-8.4E-5	-2.31	0.0036338	0.00382126	0.0032442	0
1709596200	0.00363171	0.00014846	4.26	0.00339534	0.00364222	0.00338649	0
1709509800	0.00348325	6.1E-5	1.78	0.00342075	0.00349209	0.00337274	0
1709423400	0.00342213	-1.1E-5	-0.32	0.00343216	0.00345985	0.00340124	0
1709337000	0.003433	7.8E-5	2.32	0.00334284	0.00344979	0.00334284	0
1709250600	0.00335549	-1.4E-5	-0.42	0.00339534	0.00352056	0.00330912	0
1709164200	0.00336918	0.00012782	3.94	0.00324481	0.00348602	0.00323269	0
1709077800	0.00324136	6.5E-5	2.05	0.00317846	0.00328858	0.00316836	19000
1708991400	0.00317655	-0.00305	-48.98	0.00301036	0.00633416	0.00296525	19000
1708905000	0.00622688	0.00024568	4.11	0.00598608	0.00623032	0.00597118	0
1708818600	0.0059812	0.0001324	2.26	0.00584406	0.0060066	0.00581436	0
1708732200	0.0058488	-9.1E-5	-1.53	0.0059371	0.0059825	0.00581442	0
1708645800	0.0059403	-1.5E-5	-0.25	0.00592044	0.00605862	0.0058166	0
1708559400	0.00595564	0.00294061	97.53	0.00301036	0.00595894	0.00296525	33860
1708473000	0.00301503	6.8E-5	2.31	0.00294613	0.00303269	0.00287813	0
1708386600	0.00294658	7.3E-5	2.54	0.00242169	0.00298327	0.00241941	0
1708300200	0.00287328	8.5E-5	3.05	0.00278642	0.00289568	0.00276705	0
1708213800	0.00278812	-2.2E-5	-0.78	0.00280277	0.0028041	0.00272415	0
1708127400	0.00281047	-1.6E-5	-0.57	0.00282721	0.00285925	0.0027623	0
1708041000	0.00282654	4.1E-5	1.47	0.00277751	0.00286642	0.00276534	0
1707954600	0.00278544	0.00014546	5.51	0.00263781	0.00278703	0.00262065	0
1707868200	0.00263998	-1.5E-5	-0.56	0.00267041	0.00268631	0.00259076	0
1707781800	0.0026553	0.00015075	6.02	0.00242169	0.00266299	0.00241941	0
1707695400	0.00250455	5.0E-6	0.20	0.00249767	0.00253825	0.00249479	0
1707609000	0.00249973	1.2E-5	0.48	0.00249254	0.00251662	0.00247566	0
1707522600	0.00248775	6.5E-5	2.68	0.00242169	0.00252315	0.00241941	0
1707436200	0.00242235	-3.0E-6	-0.12	0.00242597	0.00246035	0.00241598	0
1707349800	0.00242529	5.0E-5	2.11	0.00237547	0.00244394	0.00235292	0
1707263400	0.0023751	7.6E-5	3.31	0.00229678	0.00238985	0.00229668	0
1707177000	0.00229883	9.0E-6	0.39	0.00221527	0.00233182	0.00219556	0
1707090600	0.00229022	-3.0E-6	-0.13	0.00229574	0.00230862	0.00226836	0
1707004200	0.0022937	-1.3E-5	-0.56	0.00230666	0.00232842	0.00229248	0
1706917800	0.0023069	5.0E-6	0.22	0.00230071	0.00232289	0.00228307	0
1706831400	0.00230165	1.6E-5	0.70	0.00228528	0.00230984	0.00224331	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions