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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09902 | $0.1001 | $0.09632 | $0.09873 | $1,532.47 | $987,348 |
| 2018-10-02 | $0.09896 | $0.1048 | $0.09786 | $0.1036 | $2,448.91 | $1,035,850 |
| 2018-10-03 | $0.1035 | $0.1040 | $0.09429 | $0.1025 | $1,078.96 | $1,024,870 |
| 2018-10-04 | $0.1028 | $0.1044 | $0.09014 | $0.09815 | $5,100.39 | $981,452 |
| 2018-10-05 | $0.09808 | $0.1035 | $0.09596 | $0.1035 | $878.98 | $1,035,000 |
| 2018-10-06 | $0.1033 | $0.1043 | $0.09703 | $0.09979 | $934.25 | $997,863 |
| 2018-10-07 | $0.09984 | $0.1024 | $0.09100 | $0.09966 | $3,141.14 | $996,611 |
| 2018-10-08 | $0.09961 | $0.1047 | $0.09070 | $0.1028 | $2,159.60 | $1,028,020 |
| 2018-10-09 | $0.1022 | $0.1054 | $0.09756 | $0.1022 | $969.57 | $1,021,870 |
| 2018-10-10 | $0.1020 | $0.1027 | $0.09947 | $0.1018 | $882.25 | $1,018,190 |
| 2018-10-11 | $0.1018 | $0.1018 | $0.08388 | $0.08858 | $2,534.52 | $885,806 |
| 2018-10-12 | $0.08906 | $0.08982 | $0.08522 | $0.08913 | $1,322.77 | $891,286 |
| 2018-10-13 | $0.08943 | $0.1341 | $0.08908 | $0.09534 | $7,669.29 | $953,428 |
| 2018-10-14 | $0.09535 | $0.1106 | $0.09354 | $0.1036 | $1,880.51 | $1,035,860 |
| 2018-10-15 | $0.1036 | $0.1204 | $0.09243 | $0.1204 | $1,412.86 | $1,204,230 |
| 2018-10-16 | $0.1201 | $0.1244 | $0.1013 | $0.1244 | $1,835.74 | $1,244,280 |
| 2018-10-17 | $0.1241 | $0.1257 | $0.1018 | $0.1175 | $4,851.62 | $1,174,710 |
| 2018-10-18 | $0.1174 | $0.1174 | $0.09891 | $0.1020 | $3,718.35 | $1,020,300 |
| 2018-10-19 | $0.1023 | $0.1165 | $0.1000 | $0.1015 | $1,581.63 | $1,015,300 |
| 2018-10-20 | $0.1012 | $0.1127 | $0.1008 | $0.1081 | $1,545.01 | $1,081,260 |
| 2018-10-21 | $0.1082 | $0.1155 | $0.1053 | $0.1053 | $1,666.68 | $1,052,770 |
| 2018-10-22 | $0.1060 | $0.1102 | $0.1029 | $0.1030 | $2,001.14 | $1,030,080 |
| 2018-10-23 | $0.1030 | $0.1140 | $0.1018 | $0.1021 | $2,537.60 | $1,020,900 |
| 2018-10-24 | $0.1018 | $0.1078 | $0.09409 | $0.1045 | $3,488.54 | $1,044,670 |
| 2018-10-25 | $0.1045 | $0.1045 | $0.08433 | $0.09680 | $5,469.53 | $968,018 |
| 2018-10-26 | $0.09672 | $0.09702 | $0.08198 | $0.09145 | $1,930.12 | $914,533 |
| 2018-10-27 | $0.09150 | $0.09733 | $0.08220 | $0.09362 | $1,659.03 | $936,237 |
| 2018-10-28 | $0.09365 | $0.09761 | $0.09136 | $0.09200 | $1,045.89 | $919,962 |
| 2018-10-29 | $0.09230 | $0.09711 | $0.09008 | $0.09128 | $4,592.83 | $912,789 |
| 2018-10-30 | $0.09123 | $0.09537 | $0.08923 | $0.09365 | $884.46 | $936,451 |
| 2018-10-31 | $0.09411 | $0.09416 | $0.09085 | $0.09337 | $786.40 | $933,694 |