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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.06548 | $0.07457 | $0.05990 | $0.06913 | $19,966.30 | $691,274 |
| 2017-11-02 | $0.06828 | $0.07963 | $0.06284 | $0.06906 | $12,634.90 | $690,633 |
| 2017-11-03 | $0.06990 | $0.08292 | $0.06744 | $0.07795 | $18,845.30 | $779,542 |
| 2017-11-04 | $0.07767 | $0.08119 | $0.07381 | $0.07650 | $10,211.40 | $765,039 |
| 2017-11-05 | $0.07634 | $0.07691 | $0.07198 | $0.07354 | $7,202.21 | $735,394 |
| 2017-11-06 | $0.07361 | $0.07431 | $0.06738 | $0.06823 | $8,348.16 | $682,334 |
| 2017-11-07 | $0.06814 | $0.07093 | $0.06713 | $0.07030 | $8,607.92 | $702,951 |
| 2017-11-08 | $0.07010 | $0.1050 | $0.06958 | $0.1016 | $22,625.30 | $1,015,680 |
| 2017-11-09 | $0.1030 | $0.1422 | $0.08039 | $0.1266 | $85,865.90 | $1,265,970 |
| 2017-11-10 | $0.1278 | $0.1435 | $0.1260 | $0.1315 | $40,280.00 | $1,315,120 |
| 2017-11-11 | $0.1312 | $0.1349 | $0.1159 | $0.1172 | $25,790.10 | $1,172,360 |
| 2017-11-12 | $0.1168 | $0.1191 | $0.1005 | $0.1022 | $19,746.30 | $1,022,030 |
| 2017-11-13 | $0.1025 | $0.1194 | $0.1001 | $0.1159 | $12,629.70 | $1,159,330 |
| 2017-11-14 | $0.1156 | $0.1342 | $0.1138 | $0.1293 | $26,126.10 | $1,293,090 |
| 2017-11-15 | $0.1294 | $0.1377 | $0.1219 | $0.1332 | $28,895.90 | $1,332,080 |
| 2017-11-16 | $0.1337 | $0.1376 | $0.1204 | $0.1243 | $17,745.70 | $1,242,720 |
| 2017-11-17 | $0.1239 | $0.1386 | $0.1178 | $0.1178 | $20,294.40 | $1,177,570 |
| 2017-11-18 | $0.1179 | $0.1312 | $0.1157 | $0.1271 | $9,440.90 | $1,271,400 |
| 2017-11-19 | $0.1270 | $0.1291 | $0.1203 | $0.1222 | $10,484.50 | $1,221,660 |
| 2017-11-20 | $0.1220 | $0.1262 | $0.1091 | $0.1125 | $11,141.60 | $1,124,800 |
| 2017-11-21 | $0.1125 | $0.1132 | $0.1067 | $0.1101 | $6,460.73 | $1,101,080 |
| 2017-11-22 | $0.1101 | $0.1179 | $0.1099 | $0.1143 | $5,809.95 | $1,142,540 |
| 2017-11-23 | $0.1142 | $0.1155 | $0.1105 | $0.1112 | $10,891.50 | $1,112,280 |
| 2017-11-24 | $0.1113 | $0.1199 | $0.1093 | $0.1181 | $7,157.66 | $1,181,250 |
| 2017-11-25 | $0.1180 | $0.1191 | $0.1123 | $0.1159 | $20,041.50 | $1,159,140 |
| 2017-11-26 | $0.1161 | $0.1225 | $0.1136 | $0.1179 | $12,336.50 | $1,178,930 |
| 2017-11-27 | $0.1182 | $0.1197 | $0.1069 | $0.1118 | $16,819.50 | $1,117,650 |
| 2017-11-28 | $0.1119 | $0.1274 | $0.1033 | $0.1173 | $43,264.70 | $1,172,760 |
| 2017-11-29 | $0.1180 | $0.1220 | $0.09699 | $0.1027 | $19,361.40 | $1,026,870 |
| 2017-11-30 | $0.1027 | $0.1069 | $0.08673 | $0.09263 | $13,940.10 | $926,271 |