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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1255 | $0.1271 | $0.1172 | $0.1216 | $8,565.45 | $1,215,810 |
| 2018-04-02 | $0.1219 | $0.1252 | $0.1194 | $0.1220 | $7,362.15 | $1,220,450 |
| 2018-04-03 | $0.1222 | $0.1411 | $0.1211 | $0.1313 | $19,646.90 | $1,312,750 |
| 2018-04-04 | $0.1312 | $0.1319 | $0.1152 | $0.1163 | $10,257.70 | $1,163,230 |
| 2018-04-05 | $0.1163 | $0.1215 | $0.1097 | $0.1191 | $20,653.60 | $1,191,440 |
| 2018-04-06 | $0.1191 | $0.1196 | $0.1103 | $0.1125 | $7,020.26 | $1,125,230 |
| 2018-04-07 | $0.1126 | $0.1185 | $0.1125 | $0.1143 | $9,411.80 | $1,143,170 |
| 2018-04-08 | $0.1144 | $0.1180 | $0.1144 | $0.1160 | $9,287.70 | $1,159,760 |
| 2018-04-09 | $0.1162 | $0.1197 | $0.1079 | $0.1097 | $9,655.14 | $1,096,740 |
| 2018-04-10 | $0.1100 | $0.1103 | $0.1067 | $0.1093 | $9,790.84 | $1,092,550 |
| 2018-04-11 | $0.1093 | $0.1135 | $0.1079 | $0.1107 | $7,786.40 | $1,106,980 |
| 2018-04-12 | $0.1107 | $0.1215 | $0.1066 | $0.1181 | $10,605.20 | $1,181,100 |
| 2018-04-13 | $0.1182 | $0.1287 | $0.1173 | $0.1208 | $11,017.30 | $1,208,160 |
| 2018-04-14 | $0.1204 | $0.1243 | $0.1193 | $0.1220 | $11,927.30 | $1,219,510 |
| 2018-04-15 | $0.1219 | $0.1343 | $0.1219 | $0.1336 | $13,130.80 | $1,336,240 |
| 2018-04-16 | $0.1336 | $0.1406 | $0.1294 | $0.1387 | $14,196.00 | $1,386,600 |
| 2018-04-17 | $0.1383 | $0.1409 | $0.1337 | $0.1349 | $9,392.12 | $1,348,530 |
| 2018-04-18 | $0.1349 | $0.1417 | $0.1348 | $0.1412 | $10,306.40 | $1,412,220 |
| 2018-04-19 | $0.1413 | $0.1436 | $0.1360 | $0.1369 | $13,985.10 | $1,368,790 |
| 2018-04-20 | $0.1371 | $0.1422 | $0.1305 | $0.1373 | $11,502.90 | $1,373,330 |
| 2018-04-21 | $0.1375 | $0.1380 | $0.1304 | $0.1332 | $10,651.10 | $1,331,780 |
| 2018-04-22 | $0.1337 | $0.1360 | $0.1310 | $0.1328 | $11,962.30 | $1,327,550 |
| 2018-04-23 | $0.1327 | $0.1600 | $0.1324 | $0.1487 | $24,688.50 | $1,487,110 |
| 2018-04-24 | $0.1485 | $0.1673 | $0.1445 | $0.1577 | $20,086.10 | $1,576,670 |
| 2018-04-25 | $0.1577 | $0.1637 | $0.1142 | $0.1171 | $42,486.50 | $1,170,830 |
| 2018-04-26 | $0.1171 | $0.1273 | $0.1150 | $0.1267 | $14,116.90 | $1,267,250 |
| 2018-04-27 | $0.1275 | $0.1299 | $0.1227 | $0.1242 | $11,183.00 | $1,242,390 |
| 2018-04-28 | $0.1237 | $0.1360 | $0.1177 | $0.1323 | $14,773.20 | $1,322,530 |
| 2018-04-29 | $0.1317 | $0.1843 | $0.1317 | $0.1768 | $35,344.20 | $1,768,160 |
| 2018-04-30 | $0.1764 | $0.1811 | $0.1675 | $0.1698 | $12,220.40 | $1,697,760 |