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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1425 | $0.1493 | $0.1168 | $0.1268 | $16,436.60 | $1,268,400 |
| 2018-02-02 | $0.1262 | $0.1349 | $0.1043 | $0.1338 | $15,680.40 | $1,337,650 |
| 2018-02-03 | $0.1342 | $0.1381 | $0.1238 | $0.1306 | $14,619.00 | $1,305,880 |
| 2018-02-04 | $0.1312 | $0.1347 | $0.1171 | $0.1211 | $11,398.40 | $1,210,760 |
| 2018-02-05 | $0.1201 | $0.1222 | $0.09375 | $0.09755 | $31,516.80 | $975,549 |
| 2018-02-06 | $0.09783 | $0.1128 | $0.07760 | $0.1115 | $59,445.10 | $1,114,910 |
| 2018-02-07 | $0.1101 | $0.1552 | $0.1008 | $0.1479 | $71,578.50 | $1,478,680 |
| 2018-02-08 | $0.1445 | $0.1821 | $0.1445 | $0.1671 | $52,540.20 | $1,671,280 |
| 2018-02-09 | $0.1671 | $0.1757 | $0.1480 | $0.1720 | $46,905.00 | $1,719,770 |
| 2018-02-10 | $0.1718 | $0.1857 | $0.1680 | $0.1736 | $40,955.60 | $1,735,870 |
| 2018-02-11 | $0.1734 | $0.1734 | $0.1575 | $0.1613 | $36,545.40 | $1,612,590 |
| 2018-02-12 | $0.1616 | $0.1814 | $0.1616 | $0.1778 | $33,690.60 | $1,777,710 |
| 2018-02-13 | $0.1778 | $0.1787 | $0.1691 | $0.1718 | $34,747.20 | $1,717,610 |
| 2018-02-14 | $0.1714 | $0.1883 | $0.1531 | $0.1844 | $73,783.80 | $1,844,260 |
| 2018-02-15 | $0.1842 | $0.2065 | $0.1830 | $0.2049 | $42,250.90 | $2,049,430 |
| 2018-02-16 | $0.2044 | $0.2080 | $0.1947 | $0.2045 | $52,310.10 | $2,044,800 |
| 2018-02-17 | $0.2054 | $0.2327 | $0.2019 | $0.2324 | $52,128.40 | $2,323,530 |
| 2018-02-18 | $0.2324 | $0.2324 | $0.1864 | $0.2068 | $101,784 | $2,068,130 |
| 2018-02-19 | $0.2058 | $0.2342 | $0.2040 | $0.2214 | $91,426.20 | $2,214,260 |
| 2018-02-20 | $0.2216 | $0.2372 | $0.2216 | $0.2264 | $40,891.90 | $2,264,210 |
| 2018-02-21 | $0.2267 | $0.2272 | $0.2065 | $0.2112 | $42,473.40 | $2,111,860 |
| 2018-02-22 | $0.2109 | $0.2184 | $0.1926 | $0.1957 | $55,417.20 | $1,957,100 |
| 2018-02-23 | $0.1960 | $0.2063 | $0.1896 | $0.2035 | $56,601.60 | $2,035,370 |
| 2018-02-24 | $0.2032 | $0.2097 | $0.1870 | $0.1931 | $18,384.60 | $1,931,250 |
| 2018-02-25 | $0.1928 | $0.1973 | $0.1855 | $0.1927 | $34,171.60 | $1,927,360 |
| 2018-02-26 | $0.1925 | $0.2075 | $0.1880 | $0.2049 | $49,604.30 | $2,049,020 |
| 2018-02-27 | $0.2049 | $0.2160 | $0.1987 | $0.2121 | $57,539.60 | $2,121,420 |
| 2018-02-28 | $0.2118 | $0.2193 | $0.2009 | $0.2041 | $55,344.30 | $2,041,140 |