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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08082 | $0.08328 | $0.07961 | $0.08297 | $6,374.62 | $829,670 |
| 2018-06-02 | $0.08333 | $0.1057 | $0.08108 | $0.1047 | $15,547.00 | $1,047,320 |
| 2018-06-03 | $0.1044 | $0.1093 | $0.1041 | $0.1065 | $11,418.50 | $1,065,160 |
| 2018-06-04 | $0.1065 | $0.1073 | $0.1012 | $0.1023 | $8,875.85 | $1,022,560 |
| 2018-06-05 | $0.1024 | $0.1055 | $0.09874 | $0.1048 | $18,305.90 | $1,048,280 |
| 2018-06-06 | $0.1048 | $0.1522 | $0.1037 | $0.1522 | $46,764.80 | $1,521,860 |
| 2018-06-07 | $0.1521 | $0.1528 | $0.1233 | $0.1242 | $16,804.00 | $1,242,490 |
| 2018-06-08 | $0.1242 | $0.1480 | $0.1242 | $0.1391 | $11,243.00 | $1,391,420 |
| 2018-06-09 | $0.1390 | $0.1598 | $0.1369 | $0.1545 | $27,876.80 | $1,545,000 |
| 2018-06-10 | $0.1531 | $0.1531 | $0.1172 | $0.1188 | $7,354.90 | $1,187,670 |
| 2018-06-11 | $0.1186 | $0.1243 | $0.1141 | $0.1198 | $5,289.32 | $1,198,290 |
| 2018-06-12 | $0.1202 | $0.1213 | $0.1021 | $0.1061 | $5,276.92 | $1,060,890 |
| 2018-06-13 | $0.1065 | $0.1103 | $0.09506 | $0.09578 | $4,868.48 | $957,754 |
| 2018-06-14 | $0.09668 | $0.1030 | $0.08760 | $0.09716 | $14,634.30 | $971,626 |
| 2018-06-15 | $0.09772 | $0.1040 | $0.09213 | $0.09235 | $4,506.08 | $923,473 |
| 2018-06-16 | $0.09249 | $0.09697 | $0.08777 | $0.09098 | $6,943.67 | $909,755 |
| 2018-06-17 | $0.09106 | $0.09252 | $0.08678 | $0.08805 | $4,454.23 | $880,550 |
| 2018-06-18 | $0.08787 | $0.09641 | $0.08733 | $0.09581 | $4,163.70 | $958,053 |
| 2018-06-19 | $0.09582 | $0.1325 | $0.09528 | $0.1176 | $41,710.40 | $1,176,320 |
| 2018-06-20 | $0.1172 | $0.1175 | $0.09603 | $0.1054 | $2,783.41 | $1,053,610 |
| 2018-06-21 | $0.1051 | $0.1244 | $0.1022 | $0.1069 | $4,165.60 | $1,069,100 |
| 2018-06-22 | $0.1070 | $0.2041 | $0.07726 | $0.09136 | $114,334 | $913,572 |
| 2018-06-23 | $0.09213 | $0.1029 | $0.08374 | $0.09659 | $209,947 | $965,870 |
| 2018-06-24 | $0.09666 | $0.1062 | $0.07504 | $0.08769 | $88,212.10 | $876,931 |
| 2018-06-25 | $0.08740 | $0.09562 | $0.07839 | $0.09287 | $295,396 | $928,653 |
| 2018-06-26 | $0.08973 | $0.09514 | $0.07793 | $0.08275 | $385,298 | $827,498 |
| 2018-06-27 | $0.08278 | $0.09016 | $0.07461 | $0.08826 | $446,453 | $882,567 |
| 2018-06-28 | $0.08844 | $0.08856 | $0.07727 | $0.07963 | $393,174 | $796,318 |
| 2018-06-29 | $0.07722 | $0.08160 | $0.07193 | $0.08096 | $376,113 | $809,588 |
| 2018-06-30 | $0.08092 | $0.09121 | $0.07912 | $0.08985 | $475,061 | $898,516 |