Miners' Reward Token MRT
Xếp hạng #?
22:42:02 04/05/2020
Miners' Reward Token (MRT)
Không theo dõi
Lịch sử giá Miners' Reward Token (MRT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1210 | $0.4352 | $0.1200 | $0.1291 | $9,418.75 | $1,290,540 |
| 2017-10-02 | $0.1290 | $0.1435 | $0.1246 | $0.1276 | $9,132.22 | $1,275,990 |
| 2017-10-03 | $0.1274 | $0.1391 | $0.1240 | $0.1325 | $7,773.86 | $1,325,200 |
| 2017-10-04 | $0.1327 | $0.1423 | $0.1314 | $0.1325 | $7,419.88 | $1,324,880 |
| 2017-10-05 | $0.1325 | $0.1379 | $0.1305 | $0.1319 | $8,544.79 | $1,318,580 |
| 2017-10-06 | $0.1317 | $0.1372 | $0.1176 | $0.1202 | $9,829.31 | $1,201,760 |
| 2017-10-07 | $0.1201 | $0.1245 | $0.1121 | $0.1141 | $9,726.54 | $1,141,360 |
| 2017-10-08 | $0.1139 | $0.1220 | $0.1086 | $0.1089 | $8,577.61 | $1,088,670 |
| 2017-10-09 | $0.1088 | $0.1126 | $0.09854 | $0.1017 | $10,996.80 | $1,016,650 |
| 2017-10-10 | $0.1015 | $0.1064 | $0.1007 | $0.1024 | $7,540.26 | $1,024,090 |
| 2017-10-11 | $0.1028 | $0.1081 | $0.09563 | $0.09626 | $8,226.85 | $962,579 |
| 2017-10-12 | $0.09629 | $0.1112 | $0.09617 | $0.1081 | $20,417.00 | $1,080,700 |
| 2017-10-13 | $0.1075 | $0.1160 | $0.1038 | $0.1120 | $16,549.50 | $1,119,630 |
| 2017-10-14 | $0.1120 | $0.1168 | $0.1087 | $0.1145 | $7,749.38 | $1,144,660 |
| 2017-10-15 | $0.1148 | $0.1173 | $0.1083 | $0.1125 | $16,860.50 | $1,124,760 |
| 2017-10-16 | $0.1124 | $0.1214 | $0.1102 | $0.1193 | $9,948.23 | $1,193,340 |
| 2017-10-17 | $0.1189 | $0.1233 | $0.1163 | $0.1223 | $7,677.84 | $1,223,160 |
| 2017-10-18 | $0.1224 | $0.1225 | $0.1082 | $0.1171 | $13,172.80 | $1,171,000 |
| 2017-10-19 | $0.1170 | $0.1237 | $0.1121 | $0.1142 | $12,103.10 | $1,141,880 |
| 2017-10-20 | $0.1141 | $0.1185 | $0.1057 | $0.1077 | $21,193.80 | $1,077,460 |
| 2017-10-21 | $0.1073 | $0.1104 | $0.1014 | $0.1016 | $12,145.80 | $1,016,340 |
| 2017-10-22 | $0.1016 | $0.1028 | $0.09874 | $0.1015 | $9,824.18 | $1,015,110 |
| 2017-10-23 | $0.1014 | $0.1016 | $0.09039 | $0.09217 | $18,700.10 | $921,666 |
| 2017-10-24 | $0.09242 | $0.09863 | $0.09050 | $0.09281 | $12,525.90 | $928,051 |
| 2017-10-25 | $0.09313 | $0.09597 | $0.08888 | $0.09539 | $16,876.90 | $953,923 |
| 2017-10-26 | $0.09463 | $0.1001 | $0.09402 | $0.09510 | $10,422.70 | $951,042 |
| 2017-10-27 | $0.09496 | $0.09654 | $0.09100 | $0.09100 | $7,395.18 | $909,993 |
| 2017-10-28 | $0.09101 | $0.09374 | $0.08921 | $0.09116 | $7,886.07 | $911,594 |
| 2017-10-29 | $0.09093 | $0.09658 | $0.09093 | $0.09363 | $7,457.21 | $936,278 |
| 2017-10-30 | $0.09294 | $0.09395 | $0.08442 | $0.08552 | $8,894.00 | $855,175 |
| 2017-10-31 | $0.08576 | $0.08577 | $0.06364 | $0.06548 | $27,146.90 | $654,817 |