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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05283 | $0.06300 | $0.05241 | $0.06287 | $2,452.10 | $628,689 |
| 2018-12-02 | $0.06267 | $0.06826 | $0.05318 | $0.06674 | $3,562.37 | $667,437 |
| 2018-12-03 | $0.06678 | $0.06850 | $0.05856 | $0.06376 | $4,675.19 | $637,631 |
| 2018-12-04 | $0.06356 | $0.09109 | $0.06158 | $0.08470 | $20,568.50 | $846,958 |
| 2018-12-05 | $0.08525 | $0.08933 | $0.07382 | $0.07388 | $2,899.10 | $738,826 |
| 2018-12-06 | $0.07370 | $0.07924 | $0.06611 | $0.06611 | $702.54 | $661,095 |
| 2018-12-07 | $0.06630 | $0.07146 | $0.06233 | $0.07130 | $1,177.76 | $712,973 |
| 2018-12-08 | $0.07145 | $0.07531 | $0.06782 | $0.07499 | $905.54 | $749,865 |
| 2018-12-09 | $0.07486 | $0.08096 | $0.06767 | $0.07416 | $1,720.43 | $741,560 |
| 2018-12-10 | $0.07417 | $0.07587 | $0.06417 | $0.07305 | $636.82 | $730,518 |
| 2018-12-11 | $0.07296 | $0.07768 | $0.07069 | $0.07702 | $1,185.78 | $770,232 |
| 2018-12-12 | $0.07701 | $0.09163 | $0.07648 | $0.09111 | $1,406.21 | $911,150 |
| 2018-12-13 | $0.09114 | $0.1003 | $0.08666 | $0.08858 | $2,066.27 | $885,782 |
| 2018-12-14 | $0.08960 | $0.1144 | $0.08939 | $0.1009 | $1,824.44 | $1,008,540 |
| 2018-12-15 | $0.1013 | $0.1073 | $0.09884 | $0.1030 | $2,204.31 | $1,030,306 |
| 2018-12-16 | $0.1023 | $0.1151 | $0.08783 | $0.1028 | $2,058.00 | $1,027,800 |
| 2018-12-17 | $0.1029 | $0.1106 | $0.1012 | $0.1070 | $1,919.39 | $1,069,736 |
| 2018-12-18 | $0.1071 | $0.1439 | $0.1052 | $0.1352 | $20,874.03 | $1,352,448 |
| 2018-12-19 | $0.1355 | $0.1785 | $0.1325 | $0.1438 | $6,800.70 | $1,438,036 |
| 2018-12-20 | $0.1409 | $0.1671 | $0.1338 | $0.1535 | $3,080.92 | $1,534,833 |
| 2018-12-21 | $0.1538 | $0.1539 | $0.1101 | $0.1132 | $2,663.56 | $1,132,357 |
| 2018-12-22 | $0.1135 | $0.1550 | $0.1093 | $0.1459 | $2,568.23 | $1,458,607 |
| 2018-12-23 | $0.1452 | $0.1601 | $0.1358 | $0.1466 | $1,798.26 | $1,466,023 |
| 2018-12-24 | $0.1469 | $0.1571 | $0.1325 | $0.1369 | $3,155.60 | $1,368,610 |
| 2018-12-25 | $0.1370 | $0.1373 | $0.1171 | $0.1265 | $991.17 | $1,265,486 |
| 2018-12-26 | $0.1268 | $0.1389 | $0.1236 | $0.1326 | $3,905.72 | $1,326,326 |
| 2018-12-27 | $0.1328 | $0.1344 | $0.1230 | $0.1234 | $1,787.12 | $1,234,120 |
| 2018-12-28 | $0.1234 | $0.1404 | $0.1227 | $0.1394 | $2,074.58 | $1,393,625 |
| 2018-12-29 | $0.1397 | $0.1401 | $0.1305 | $0.1305 | $1,800.31 | $1,304,564 |
| 2018-12-30 | $0.1306 | $0.1392 | $0.1128 | $0.1180 | $3,645.10 | $1,180,174 |
| 2018-12-31 | $0.1182 | $0.1428 | $0.1139 | $0.1315 | $1,754.38 | $1,315,000 |