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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2043 | $0.2189 | $0.2033 | $0.2145 | $39,780.10 | $2,144,860 |
| 2018-03-02 | $0.2141 | $0.2222 | $0.2103 | $0.2206 | $47,835.30 | $2,206,230 |
| 2018-03-03 | $0.2207 | $0.2300 | $0.2205 | $0.2288 | $22,576.80 | $2,288,220 |
| 2018-03-04 | $0.2287 | $0.2293 | $0.2212 | $0.2293 | $40,232.40 | $2,293,080 |
| 2018-03-05 | $0.2293 | $0.3068 | $0.2272 | $0.2702 | $97,341.00 | $2,701,720 |
| 2018-03-06 | $0.2695 | $0.2695 | $0.2247 | $0.2388 | $23,239.10 | $2,387,780 |
| 2018-03-07 | $0.2388 | $0.2422 | $0.2105 | $0.2278 | $29,146.80 | $2,277,720 |
| 2018-03-08 | $0.2276 | $0.2320 | $0.1943 | $0.1957 | $36,229.40 | $1,956,550 |
| 2018-03-09 | $0.1949 | $0.1974 | $0.1673 | $0.1763 | $30,420.70 | $1,762,570 |
| 2018-03-10 | $0.1760 | $0.1783 | $0.1553 | $0.1576 | $25,314.50 | $1,575,620 |
| 2018-03-11 | $0.1569 | $0.1625 | $0.1512 | $0.1605 | $21,753.40 | $1,604,850 |
| 2018-03-12 | $0.1605 | $0.1641 | $0.1351 | $0.1414 | $32,824.50 | $1,414,230 |
| 2018-03-13 | $0.1404 | $0.1701 | $0.1358 | $0.1664 | $69,885.90 | $1,663,890 |
| 2018-03-14 | $0.1664 | $0.1707 | $0.1453 | $0.1491 | $26,500.80 | $1,490,540 |
| 2018-03-15 | $0.1491 | $0.1801 | $0.1392 | $0.1652 | $50,836.60 | $1,652,240 |
| 2018-03-16 | $0.1650 | $0.1729 | $0.1528 | $0.1603 | $21,406.90 | $1,602,910 |
| 2018-03-17 | $0.1602 | $0.1626 | $0.1502 | $0.1591 | $33,618.30 | $1,591,390 |
| 2018-03-18 | $0.1589 | $0.1589 | $0.1257 | $0.1476 | $37,644.30 | $1,475,530 |
| 2018-03-19 | $0.1478 | $0.1581 | $0.1440 | $0.1549 | $39,528.30 | $1,548,690 |
| 2018-03-20 | $0.1556 | $0.1611 | $0.1469 | $0.1584 | $20,092.00 | $1,584,080 |
| 2018-03-21 | $0.1587 | $0.1628 | $0.1534 | $0.1544 | $17,561.50 | $1,544,190 |
| 2018-03-22 | $0.1545 | $0.1576 | $0.1379 | $0.1392 | $28,223.80 | $1,391,740 |
| 2018-03-23 | $0.1393 | $0.1481 | $0.1374 | $0.1467 | $47,007.30 | $1,467,230 |
| 2018-03-24 | $0.1441 | $0.1478 | $0.1416 | $0.1419 | $15,472.60 | $1,418,920 |
| 2018-03-25 | $0.1407 | $0.1507 | $0.1392 | $0.1433 | $21,956.00 | $1,433,210 |
| 2018-03-26 | $0.1432 | $0.1600 | $0.1391 | $0.1458 | $23,663.10 | $1,457,690 |
| 2018-03-27 | $0.1456 | $0.1585 | $0.1408 | $0.1426 | $31,408.10 | $1,425,800 |
| 2018-03-28 | $0.1457 | $0.1521 | $0.1380 | $0.1511 | $18,436.30 | $1,511,200 |
| 2018-03-29 | $0.1511 | $0.1547 | $0.1310 | $0.1355 | $11,607.30 | $1,355,380 |
| 2018-03-30 | $0.1355 | $0.1461 | $0.1289 | $0.1394 | $11,469.60 | $1,394,390 |
| 2018-03-31 | $0.1392 | $0.1448 | $0.1213 | $0.1253 | $15,045.10 | $1,253,470 |