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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09225 | $0.1182 | $0.08850 | $0.1020 | $20,970.40 | $1,020,460 |
| 2017-12-02 | $0.1026 | $0.1197 | $0.1023 | $0.1120 | $15,683.10 | $1,120,440 |
| 2017-12-03 | $0.1121 | $0.1204 | $0.1082 | $0.1140 | $10,746.90 | $1,140,000 |
| 2017-12-04 | $0.1142 | $0.1209 | $0.1082 | $0.1178 | $11,025.80 | $1,178,160 |
| 2017-12-05 | $0.1182 | $0.1325 | $0.1171 | $0.1253 | $15,904.10 | $1,252,630 |
| 2017-12-06 | $0.1256 | $0.1411 | $0.1225 | $0.1411 | $18,307.50 | $1,411,170 |
| 2017-12-07 | $0.1408 | $0.1590 | $0.1353 | $0.1447 | $17,655.70 | $1,446,650 |
| 2017-12-08 | $0.1446 | $0.1469 | $0.1260 | $0.1340 | $11,391.60 | $1,340,130 |
| 2017-12-09 | $0.1338 | $0.1503 | $0.1183 | $0.1283 | $15,874.10 | $1,283,480 |
| 2017-12-10 | $0.1288 | $0.1551 | $0.1127 | $0.1475 | $11,213.60 | $1,474,630 |
| 2017-12-11 | $0.1462 | $0.1614 | $0.1442 | $0.1493 | $17,288.40 | $1,493,410 |
| 2017-12-12 | $0.1493 | $0.1830 | $0.1428 | $0.1725 | $16,199.30 | $1,725,100 |
| 2017-12-13 | $0.1723 | $0.1837 | $0.1567 | $0.1589 | $12,194.50 | $1,589,480 |
| 2017-12-14 | $0.1594 | $0.1680 | $0.1536 | $0.1603 | $14,646.60 | $1,603,070 |
| 2017-12-15 | $0.1602 | $0.1608 | $0.1442 | $0.1477 | $19,653.10 | $1,477,410 |
| 2017-12-16 | $0.1476 | $0.1552 | $0.1476 | $0.1551 | $13,784.00 | $1,550,520 |
| 2017-12-17 | $0.1556 | $0.1591 | $0.1317 | $0.1409 | $27,791.90 | $1,408,840 |
| 2017-12-18 | $0.1409 | $0.2310 | $0.1347 | $0.2236 | $123,488 | $2,235,880 |
| 2017-12-19 | $0.2219 | $0.2452 | $0.1767 | $0.1877 | $34,500.90 | $1,877,430 |
| 2017-12-20 | $0.1871 | $0.1969 | $0.1682 | $0.1750 | $27,966.00 | $1,750,400 |
| 2017-12-21 | $0.1753 | $0.1888 | $0.1698 | $0.1814 | $25,903.20 | $1,814,380 |
| 2017-12-22 | $0.1819 | $0.1856 | $0.1193 | $0.1385 | $18,852.50 | $1,384,640 |
| 2017-12-23 | $0.1405 | $0.1713 | $0.1405 | $0.1534 | $16,665.80 | $1,534,170 |
| 2017-12-24 | $0.1534 | $0.1571 | $0.1314 | $0.1510 | $21,287.70 | $1,510,020 |
| 2017-12-25 | $0.1521 | $0.1883 | $0.1426 | $0.1707 | $47,610.20 | $1,706,680 |
| 2017-12-26 | $0.1702 | $0.1803 | $0.1600 | $0.1716 | $56,815.60 | $1,716,080 |
| 2017-12-27 | $0.1721 | $0.2558 | $0.1533 | $0.2558 | $151,845 | $2,558,150 |
| 2017-12-28 | $0.2546 | $0.3278 | $0.2234 | $0.2994 | $102,663 | $2,993,980 |
| 2017-12-29 | $0.2942 | $0.5692 | $0.2821 | $0.3996 | $199,795 | $3,996,200 |
| 2017-12-30 | $0.3980 | $0.3981 | $0.2812 | $0.3063 | $193,659 | $3,063,370 |
| 2017-12-31 | $0.3036 | $0.3687 | $0.2998 | $0.3274 | $175,526 | $3,274,240 |