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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09061 | $0.09426 | $0.08716 | $0.09369 | $2,621.34 | $936,914 |
| 2018-09-02 | $0.09355 | $0.09451 | $0.08509 | $0.09063 | $1,472.71 | $906,344 |
| 2018-09-03 | $0.09034 | $0.09500 | $0.08370 | $0.09328 | $1,389.94 | $932,781 |
| 2018-09-04 | $0.09313 | $0.09816 | $0.09190 | $0.09639 | $7,108.21 | $963,891 |
| 2018-09-05 | $0.09235 | $0.09677 | $0.08605 | $0.08666 | $2,079.75 | $866,633 |
| 2018-09-06 | $0.08604 | $0.08604 | $0.07768 | $0.08439 | $1,664.80 | $843,871 |
| 2018-09-07 | $0.08413 | $0.08480 | $0.08001 | $0.08052 | $942.45 | $805,193 |
| 2018-09-08 | $0.08030 | $0.08172 | $0.07660 | $0.07827 | $3,107.64 | $782,716 |
| 2018-09-09 | $0.07774 | $0.08365 | $0.07600 | $0.07992 | $957.44 | $799,215 |
| 2018-09-10 | $0.07953 | $0.09946 | $0.07854 | $0.09631 | $5,283.84 | $963,052 |
| 2018-09-11 | $0.09611 | $0.1051 | $0.08559 | $0.09403 | $2,919.24 | $940,323 |
| 2018-09-12 | $0.09403 | $0.09818 | $0.08800 | $0.09633 | $1,120.44 | $963,316 |
| 2018-09-13 | $0.09614 | $0.1084 | $0.09353 | $0.1042 | $2,128.27 | $1,041,750 |
| 2018-09-14 | $0.1047 | $0.1047 | $0.09608 | $0.09889 | $1,278.76 | $988,886 |
| 2018-09-15 | $0.09878 | $0.1026 | $0.09787 | $0.1013 | $676.18 | $1,012,940 |
| 2018-09-16 | $0.1013 | $0.1017 | $0.09271 | $0.09433 | $5,579.89 | $943,312 |
| 2018-09-17 | $0.09441 | $0.09503 | $0.08253 | $0.08326 | $2,084.30 | $832,585 |
| 2018-09-18 | $0.08327 | $0.08960 | $0.08308 | $0.08821 | $7,028.55 | $882,051 |
| 2018-09-19 | $0.08823 | $0.09741 | $0.08803 | $0.09741 | $1,244.61 | $974,137 |
| 2018-09-20 | $0.09735 | $0.1013 | $0.09391 | $0.09574 | $1,128.22 | $957,404 |
| 2018-09-21 | $0.09617 | $0.09988 | $0.09495 | $0.09822 | $1,218.40 | $982,222 |
| 2018-09-22 | $0.09820 | $0.09910 | $0.08965 | $0.09004 | $1,545.20 | $900,441 |
| 2018-09-23 | $0.08991 | $0.1004 | $0.08908 | $0.09352 | $2,620.47 | $935,228 |
| 2018-09-24 | $0.09336 | $0.09915 | $0.09116 | $0.09710 | $893.42 | $970,999 |
| 2018-09-25 | $0.09728 | $0.09731 | $0.08970 | $0.09443 | $1,154.91 | $944,295 |
| 2018-09-26 | $0.09449 | $0.1076 | $0.08809 | $0.1029 | $1,646.17 | $1,029,290 |
| 2018-09-27 | $0.1032 | $0.1032 | $0.09701 | $0.09935 | $1,707.68 | $993,469 |
| 2018-09-28 | $0.09926 | $0.1007 | $0.09474 | $0.09800 | $612.89 | $980,042 |
| 2018-09-29 | $0.09797 | $0.1035 | $0.09462 | $0.09887 | $1,543.59 | $988,745 |
| 2018-09-30 | $0.09942 | $0.1001 | $0.09682 | $0.09914 | $1,440.04 | $991,364 |