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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.09027 | $0.09383 | $0.08389 | $0.08656 | $235,182 | $865,585 |
| 2018-07-02 | $0.08648 | $0.09798 | $0.08190 | $0.09618 | $243,857 | $961,789 |
| 2018-07-03 | $0.09518 | $0.1001 | $0.08890 | $0.09272 | $379,486 | $927,201 |
| 2018-07-04 | $0.09063 | $0.09580 | $0.08569 | $0.09206 | $425,822 | $920,636 |
| 2018-07-05 | $0.09156 | $0.09533 | $0.08561 | $0.08938 | $209,725 | $893,760 |
| 2018-07-06 | $0.08835 | $0.09596 | $0.08384 | $0.09432 | $155,230 | $943,206 |
| 2018-07-07 | $0.09366 | $0.09503 | $0.08766 | $0.09492 | $132,944 | $949,242 |
| 2018-07-08 | $0.09465 | $0.09476 | $0.08933 | $0.09200 | $106,761 | $920,006 |
| 2018-07-09 | $0.09128 | $0.09528 | $0.08876 | $0.09134 | $87,757.40 | $913,374 |
| 2018-07-10 | $0.09245 | $0.09362 | $0.08087 | $0.08165 | $296,579 | $816,507 |
| 2018-07-11 | $0.08225 | $0.08604 | $0.07875 | $0.08223 | $326,029 | $822,309 |
| 2018-07-12 | $0.08232 | $0.08351 | $0.07555 | $0.08026 | $330,892 | $802,599 |
| 2018-07-13 | $0.08094 | $0.1258 | $0.07963 | $0.09307 | $448,255 | $930,745 |
| 2018-07-14 | $0.09116 | $0.1294 | $0.08609 | $0.09473 | $285,040 | $947,297 |
| 2018-07-15 | $0.09460 | $0.09630 | $0.08368 | $0.08917 | $645.16 | $891,697 |
| 2018-07-16 | $0.08933 | $0.1021 | $0.08485 | $0.09933 | $89,394.90 | $993,295 |
| 2018-07-17 | $0.09923 | $0.1060 | $0.09007 | $0.1004 | $324,710 | $1,003,660 |
| 2018-07-18 | $0.1002 | $0.1056 | $0.09504 | $0.09784 | $442,496 | $978,440 |
| 2018-07-19 | $0.09841 | $0.1052 | $0.09057 | $0.09945 | $302,101 | $994,458 |
| 2018-07-20 | $0.09699 | $0.09889 | $0.08246 | $0.08674 | $342,034 | $867,404 |
| 2018-07-21 | $0.08665 | $0.09368 | $0.08286 | $0.09210 | $411,861 | $920,999 |
| 2018-07-22 | $0.09158 | $0.1004 | $0.08886 | $0.09309 | $356,660 | $930,937 |
| 2018-07-23 | $0.09178 | $0.09784 | $0.08478 | $0.08860 | $435,742 | $885,988 |
| 2018-07-24 | $0.08881 | $0.08912 | $0.08144 | $0.08773 | $478,298 | $877,346 |
| 2018-07-25 | $0.08737 | $0.09400 | $0.08125 | $0.09225 | $376,814 | $922,452 |
| 2018-07-26 | $0.09214 | $0.09644 | $0.07984 | $0.08501 | $260,444 | $850,130 |
| 2018-07-27 | $0.08534 | $0.08574 | $0.07346 | $0.08324 | $131,823 | $832,435 |
| 2018-07-28 | $0.08389 | $0.1286 | $0.08222 | $0.09727 | $44,244.70 | $972,704 |
| 2018-07-29 | $0.09957 | $0.1003 | $0.07777 | $0.09213 | $461,277 | $921,310 |
| 2018-07-30 | $0.08355 | $0.09311 | $0.07124 | $0.09061 | $40,159.20 | $906,051 |
| 2018-07-31 | $0.09081 | $0.09334 | $0.07400 | $0.08696 | $23,449.60 | $869,592 |