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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3266 | $0.3542 | $0.2747 | $0.3236 | $153,091 | $3,235,770 |
| 2018-01-02 | $0.3100 | $0.3673 | $0.2698 | $0.3226 | $190,788 | $3,225,610 |
| 2018-01-03 | $0.3229 | $0.3265 | $0.2407 | $0.2407 | $86,818.80 | $2,406,960 |
| 2018-01-04 | $0.2591 | $0.5732 | $0.2387 | $0.4600 | $222,763 | $4,600,170 |
| 2018-01-05 | $0.4269 | $0.5091 | $0.3641 | $0.3796 | $282,903 | $3,796,330 |
| 2018-01-06 | $0.4776 | $0.5445 | $0.3798 | $0.4496 | $261,226 | $4,495,980 |
| 2018-01-07 | $0.4473 | $0.4945 | $0.3905 | $0.4706 | $251,790 | $4,706,330 |
| 2018-01-08 | $0.4712 | $0.7176 | $0.3898 | $0.6425 | $572,316 | $6,425,460 |
| 2018-01-09 | $0.6371 | $0.7499 | $0.5279 | $0.5394 | $122,704 | $5,394,100 |
| 2018-01-10 | $0.5404 | $0.5970 | $0.4769 | $0.5072 | $59,624.40 | $5,071,610 |
| 2018-01-11 | $0.5190 | $0.5190 | $0.4112 | $0.4229 | $28,602.20 | $4,228,670 |
| 2018-01-12 | $0.4254 | $0.4513 | $0.3901 | $0.3948 | $32,328.50 | $3,947,930 |
| 2018-01-13 | $0.3938 | $0.4520 | $0.3510 | $0.4069 | $50,433.10 | $4,068,870 |
| 2018-01-14 | $0.4071 | $0.4081 | $0.3171 | $0.3331 | $33,274.70 | $3,331,230 |
| 2018-01-15 | $0.3320 | $0.3512 | $0.3208 | $0.3212 | $20,849.70 | $3,211,690 |
| 2018-01-16 | $0.3217 | $0.3334 | $0.2371 | $0.2800 | $21,193.70 | $2,800,050 |
| 2018-01-17 | $0.2786 | $0.2951 | $0.2036 | $0.2833 | $44,899.70 | $2,833,200 |
| 2018-01-18 | $0.2826 | $0.3161 | $0.2586 | $0.2627 | $27,171.70 | $2,627,280 |
| 2018-01-19 | $0.2616 | $0.2816 | $0.2499 | $0.2534 | $27,457.50 | $2,534,090 |
| 2018-01-20 | $0.2563 | $0.2898 | $0.2284 | $0.2444 | $36,293.30 | $2,443,950 |
| 2018-01-21 | $0.2459 | $0.2543 | $0.2040 | $0.2104 | $22,950.80 | $2,104,270 |
| 2018-01-22 | $0.2097 | $0.2253 | $0.1696 | $0.1921 | $35,606.30 | $1,921,310 |
| 2018-01-23 | $0.1923 | $0.1972 | $0.1689 | $0.1875 | $16,457.90 | $1,874,890 |
| 2018-01-24 | $0.1876 | $0.2023 | $0.1829 | $0.1939 | $14,611.30 | $1,939,440 |
| 2018-01-25 | $0.1950 | $0.2096 | $0.1922 | $0.1993 | $17,257.60 | $1,993,230 |
| 2018-01-26 | $0.1998 | $0.2122 | $0.1866 | $0.2022 | $13,510.60 | $2,022,080 |
| 2018-01-27 | $0.2022 | $0.2116 | $0.1902 | $0.1970 | $25,325.30 | $1,970,310 |
| 2018-01-28 | $0.1974 | $0.2001 | $0.1775 | $0.1817 | $17,067.30 | $1,816,680 |
| 2018-01-29 | $0.1808 | $0.1908 | $0.1770 | $0.1857 | $13,511.10 | $1,856,850 |
| 2018-01-30 | $0.1859 | $0.1882 | $0.1626 | $0.1626 | $13,483.70 | $1,626,340 |
| 2018-01-31 | $0.1629 | $0.1629 | $0.1417 | $0.1424 | $19,814.00 | $1,423,500 |