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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09339 | $0.1037 | $0.08362 | $0.09034 | $10,746.20 | $903,419 |
| 2018-11-02 | $0.09034 | $0.09254 | $0.08134 | $0.08154 | $1,412.31 | $815,434 |
| 2018-11-03 | $0.08154 | $0.08833 | $0.08154 | $0.08161 | $1,303.89 | $816,109 |
| 2018-11-04 | $0.08161 | $0.09100 | $0.07864 | $0.07985 | $1,766.04 | $798,503 |
| 2018-11-05 | $0.07985 | $0.08622 | $0.07864 | $0.07961 | $520.68 | $796,058 |
| 2018-11-06 | $0.07989 | $0.09733 | $0.07880 | $0.08783 | $8,602.94 | $878,680 |
| 2018-11-07 | $0.08792 | $0.09030 | $0.08408 | $0.09007 | $1,888.20 | $900,710 |
| 2018-11-08 | $0.08976 | $0.09199 | $0.08373 | $0.08386 | $447.17 | $838,567 |
| 2018-11-09 | $0.08378 | $0.08417 | $0.08047 | $0.08086 | $172.02 | $808,637 |
| 2018-11-10 | $0.08087 | $0.08610 | $0.08050 | $0.08120 | $104.22 | $812,032 |
| 2018-11-11 | $0.08126 | $0.08673 | $0.07903 | $0.08006 | $932.42 | $800,636 |
| 2018-11-12 | $0.07983 | $0.08252 | $0.07934 | $0.07948 | $904.40 | $794,785 |
| 2018-11-13 | $0.07950 | $0.08112 | $0.07672 | $0.07717 | $774.80 | $771,658 |
| 2018-11-14 | $0.07678 | $0.08055 | $0.06338 | $0.06601 | $1,111.74 | $660,057 |
| 2018-11-15 | $0.06621 | $0.07118 | $0.06481 | $0.06964 | $945.75 | $696,426 |
| 2018-11-16 | $0.06968 | $0.07373 | $0.06558 | $0.06998 | $1,384.96 | $699,847 |
| 2018-11-17 | $0.07021 | $0.07477 | $0.06650 | $0.07429 | $1,603.69 | $742,914 |
| 2018-11-18 | $0.07428 | $0.07561 | $0.06833 | $0.07017 | $1,061.37 | $701,663 |
| 2018-11-19 | $0.07003 | $0.07620 | $0.05895 | $0.06140 | $736.53 | $614,045 |
| 2018-11-20 | $0.06122 | $0.06314 | $0.04970 | $0.05137 | $565.74 | $513,694 |
| 2018-11-21 | $0.05196 | $0.05771 | $0.05012 | $0.05595 | $491.50 | $559,497 |
| 2018-11-22 | $0.05606 | $0.05685 | $0.05396 | $0.05404 | $701.57 | $540,352 |
| 2018-11-23 | $0.05368 | $0.05499 | $0.04982 | $0.05400 | $476.55 | $539,995 |
| 2018-11-24 | $0.05406 | $0.05523 | $0.04461 | $0.04556 | $3,637.69 | $455,649 |
| 2018-11-25 | $0.04547 | $0.04900 | $0.04154 | $0.04706 | $444.57 | $470,572 |
| 2018-11-26 | $0.04686 | $0.05151 | $0.04299 | $0.04507 | $2,176.50 | $450,661 |
| 2018-11-27 | $0.04490 | $0.04746 | $0.04136 | $0.04383 | $2,952.36 | $438,257 |
| 2018-11-28 | $0.04380 | $0.05468 | $0.04380 | $0.05109 | $751.94 | $510,863 |
| 2018-11-29 | $0.05114 | $0.05473 | $0.04866 | $0.05030 | $1,290.52 | $502,952 |
| 2018-11-30 | $0.05038 | $0.05457 | $0.04841 | $0.05265 | $1,599.21 | $526,475 |