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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08722 | $0.09253 | $0.05041 | $0.05075 | $27,608.10 | $507,488 |
| 2018-08-02 | $0.03356 | $0.07642 | $0.03343 | $0.05904 | $30,017.20 | $590,410 |
| 2018-08-03 | $0.05928 | $0.06218 | $0.05044 | $0.05320 | $5,665.83 | $531,988 |
| 2018-08-04 | $0.05328 | $0.06330 | $0.05060 | $0.05468 | $2,779.48 | $546,827 |
| 2018-08-05 | $0.05477 | $0.06258 | $0.05336 | $0.05982 | $4,054.23 | $598,156 |
| 2018-08-06 | $0.05996 | $0.06287 | $0.05499 | $0.05502 | $1,506.74 | $550,167 |
| 2018-08-07 | $0.05503 | $0.06104 | $0.05477 | $0.05518 | $48,543.30 | $551,769 |
| 2018-08-08 | $0.05524 | $0.05566 | $0.05063 | $0.05228 | $8,421.41 | $522,787 |
| 2018-08-09 | $0.05237 | $0.05991 | $0.05131 | $0.05814 | $42,244.90 | $581,419 |
| 2018-08-10 | $0.05797 | $0.05861 | $0.05395 | $0.05851 | $64,679.10 | $585,133 |
| 2018-08-11 | $0.05860 | $0.06033 | $0.05522 | $0.05929 | $43,135.20 | $592,884 |
| 2018-08-12 | $0.05902 | $0.06620 | $0.05840 | $0.06383 | $1,677.50 | $638,322 |
| 2018-08-13 | $0.06442 | $0.07315 | $0.06442 | $0.06599 | $2,423.09 | $659,923 |
| 2018-08-14 | $0.06599 | $0.06599 | $0.06073 | $0.06232 | $2,308.12 | $623,196 |
| 2018-08-15 | $0.06255 | $0.07189 | $0.06255 | $0.06624 | $4,154.33 | $662,401 |
| 2018-08-16 | $0.06617 | $0.07241 | $0.06567 | $0.07071 | $3,767.47 | $707,112 |
| 2018-08-17 | $0.07068 | $0.08450 | $0.07058 | $0.08266 | $3,590.69 | $826,619 |
| 2018-08-18 | $0.08271 | $0.09415 | $0.07730 | $0.08430 | $4,408.58 | $843,029 |
| 2018-08-19 | $0.08425 | $0.08893 | $0.06180 | $0.08153 | $6,117.82 | $815,271 |
| 2018-08-20 | $0.08152 | $0.08712 | $0.07868 | $0.08609 | $3,192.54 | $860,920 |
| 2018-08-21 | $0.08607 | $0.09066 | $0.07904 | $0.08699 | $10,159.70 | $869,947 |
| 2018-08-22 | $0.08705 | $0.09126 | $0.08122 | $0.08271 | $15,657.00 | $827,076 |
| 2018-08-23 | $0.08270 | $0.08935 | $0.08238 | $0.08894 | $12,042.90 | $889,406 |
| 2018-08-24 | $0.08919 | $0.09620 | $0.08860 | $0.09620 | $3,146.62 | $961,954 |
| 2018-08-25 | $0.09586 | $0.09736 | $0.09478 | $0.09623 | $1,300.79 | $962,298 |
| 2018-08-26 | $0.09603 | $0.09651 | $0.09031 | $0.09102 | $1,543.67 | $910,219 |
| 2018-08-27 | $0.09140 | $0.09587 | $0.08982 | $0.09587 | $2,205.70 | $958,669 |
| 2018-08-28 | $0.09591 | $0.09591 | $0.08284 | $0.09362 | $33,719.20 | $936,206 |
| 2018-08-29 | $0.09315 | $0.09667 | $0.09143 | $0.09273 | $988.09 | $927,261 |
| 2018-08-30 | $0.09283 | $0.09300 | $0.08497 | $0.08644 | $3,125.71 | $864,393 |
| 2018-08-31 | $0.08650 | $0.09078 | $0.08514 | $0.09053 | $4,393.81 | $905,266 |