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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1698 | $0.1698 | $0.1603 | $0.1658 | $11,853.40 | $1,657,970 |
| 2018-05-02 | $0.1658 | $0.1658 | $0.1355 | $0.1487 | $19,871.90 | $1,487,050 |
| 2018-05-03 | $0.1488 | $0.1491 | $0.1287 | $0.1292 | $18,151.70 | $1,292,060 |
| 2018-05-04 | $0.1290 | $0.1326 | $0.1225 | $0.1305 | $10,800.30 | $1,305,450 |
| 2018-05-05 | $0.1301 | $0.1396 | $0.1295 | $0.1348 | $12,458.50 | $1,347,520 |
| 2018-05-06 | $0.1349 | $0.1359 | $0.1213 | $0.1229 | $10,865.30 | $1,229,160 |
| 2018-05-07 | $0.1229 | $0.1230 | $0.1131 | $0.1155 | $8,964.99 | $1,154,730 |
| 2018-05-08 | $0.1157 | $0.1405 | $0.1154 | $0.1209 | $27,496.30 | $1,208,670 |
| 2018-05-09 | $0.1199 | $0.1267 | $0.1146 | $0.1266 | $14,271.50 | $1,265,760 |
| 2018-05-10 | $0.1265 | $0.1325 | $0.1256 | $0.1261 | $142,291 | $1,260,840 |
| 2018-05-11 | $0.1258 | $0.1258 | $0.1141 | $0.1172 | $103,276 | $1,172,090 |
| 2018-05-12 | $0.1165 | $0.1597 | $0.1134 | $0.1294 | $202,797 | $1,293,810 |
| 2018-05-13 | $0.1299 | $0.1488 | $0.1261 | $0.1389 | $199,412 | $1,388,990 |
| 2018-05-14 | $0.1379 | $0.1468 | $0.1254 | $0.1384 | $159,789 | $1,383,640 |
| 2018-05-15 | $0.1403 | $0.1460 | $0.1163 | $0.1203 | $125,145 | $1,202,680 |
| 2018-05-16 | $0.1201 | $0.1401 | $0.1116 | $0.1307 | $141,470 | $1,306,850 |
| 2018-05-17 | $0.1300 | $0.1387 | $0.1231 | $0.1282 | $150,257 | $1,281,800 |
| 2018-05-18 | $0.1291 | $0.1312 | $0.1183 | $0.1267 | $125,499 | $1,267,140 |
| 2018-05-19 | $0.1268 | $0.1299 | $0.1174 | $0.1194 | $122,826 | $1,193,570 |
| 2018-05-20 | $0.1206 | $0.1271 | $0.1165 | $0.1225 | $137,496 | $1,224,720 |
| 2018-05-21 | $0.1246 | $0.1429 | $0.1225 | $0.1326 | $344,263 | $1,326,320 |
| 2018-05-22 | $0.1326 | $0.1327 | $0.08875 | $0.1162 | $215,655 | $1,162,160 |
| 2018-05-23 | $0.1160 | $0.1185 | $0.09514 | $0.09862 | $12,799.10 | $986,178 |
| 2018-05-24 | $0.09853 | $0.1052 | $0.08771 | $0.09504 | $4,914.44 | $950,428 |
| 2018-05-25 | $0.09545 | $0.09591 | $0.08858 | $0.08924 | $3,780.43 | $892,355 |
| 2018-05-26 | $0.08946 | $0.09141 | $0.08678 | $0.08700 | $3,237.40 | $869,960 |
| 2018-05-27 | $0.08723 | $0.08746 | $0.08475 | $0.08479 | $3,456.60 | $847,858 |
| 2018-05-28 | $0.08467 | $0.08498 | $0.07427 | $0.07500 | $4,596.95 | $750,035 |
| 2018-05-29 | $0.07541 | $0.08215 | $0.07445 | $0.08061 | $4,910.02 | $806,142 |
| 2018-05-30 | $0.08110 | $0.08635 | $0.07756 | $0.07843 | $5,521.43 | $784,289 |
| 2018-05-31 | $0.07853 | $0.08234 | $0.07770 | $0.08082 | $5,209.14 | $808,172 |