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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1319 | $0.1459 | $0.1296 | $0.1363 | $2,391.81 | $1,363,476 |
| 2019-01-02 | $0.1368 | $0.1384 | $0.1255 | $0.1280 | $1,887.38 | $1,280,440 |
| 2019-01-03 | $0.1278 | $0.1346 | $0.1220 | $0.1257 | $3,089.08 | $1,256,613 |
| 2019-01-04 | $0.1258 | $0.1349 | $0.1204 | $0.1328 | $2,876.01 | $1,327,866 |
| 2019-01-05 | $0.1324 | $0.1358 | $0.1275 | $0.1329 | $1,096.96 | $1,329,241 |
| 2019-01-06 | $0.1327 | $0.1415 | $0.1316 | $0.1401 | $1,688.70 | $1,400,530 |
| 2019-01-07 | $0.1400 | $0.1403 | $0.1185 | $0.1295 | $4,219.10 | $1,294,583 |
| 2019-01-08 | $0.1293 | $0.1305 | $0.1146 | $0.1201 | $4,772.06 | $1,201,486 |
| 2019-01-09 | $0.1202 | $0.1230 | $0.1141 | $0.1148 | $1,654.37 | $1,147,856 |
| 2019-01-10 | $0.1150 | $0.1179 | $0.1064 | $0.1068 | $947.08 | $1,068,410 |
| 2019-01-11 | $0.1068 | $0.1147 | $0.1064 | $0.1102 | $1,744.60 | $1,101,791 |
| 2019-01-12 | $0.1102 | $0.1137 | $0.1090 | $0.1118 | $1,269.98 | $1,118,088 |
| 2019-01-13 | $0.1115 | $0.1119 | $0.1043 | $0.1076 | $4,000.39 | $1,075,723 |
| 2019-01-14 | $0.1079 | $0.1177 | $0.1063 | $0.1154 | $1,369.09 | $1,153,541 |
| 2019-01-15 | $0.1153 | $0.1153 | $0.1069 | $0.1092 | $2,023.86 | $1,091,733 |
| 2019-01-16 | $0.1089 | $0.1125 | $0.1034 | $0.1090 | $1,682.54 | $1,090,261 |
| 2019-01-17 | $0.1088 | $0.1115 | $0.09969 | $0.1047 | $6,087.21 | $1,046,674 |
| 2019-01-18 | $0.1046 | $0.1088 | $0.1013 | $0.1021 | $1,444.19 | $1,020,541 |
| 2019-01-19 | $0.1023 | $0.1097 | $0.1017 | $0.1070 | $1,754.93 | $1,070,207 |
| 2019-01-20 | $0.1069 | $0.1095 | $0.1013 | $0.1033 | $1,213.23 | $1,033,424 |
| 2019-01-21 | $0.1034 | $0.1063 | $0.1006 | $0.1055 | $1,651.12 | $1,054,571 |
| 2019-01-22 | $0.1053 | $0.1179 | $0.1033 | $0.1163 | $1,277.76 | $1,162,638 |
| 2019-01-23 | $0.1165 | $0.1330 | $0.1147 | $0.1221 | $2,740.00 | $1,220,821 |
| 2019-01-24 | $0.1222 | $0.1249 | $0.1125 | $0.1141 | $1,036.04 | $1,141,347 |
| 2019-01-25 | $0.1145 | $0.1216 | $0.1138 | $0.1157 | $1,952.51 | $1,156,521 |
| 2019-01-26 | $0.1158 | $0.1176 | $0.1122 | $0.1129 | $1,275.14 | $1,128,942 |
| 2019-01-27 | $0.1130 | $0.1209 | $0.1101 | $0.1118 | $2,322.12 | $1,117,998 |
| 2019-01-28 | $0.1119 | $0.1209 | $0.1024 | $0.1194 | $1,849.56 | $1,193,671 |
| 2019-01-29 | $0.1197 | $0.1242 | $0.1102 | $0.1146 | $5,426.92 | $1,146,180 |
| 2019-01-30 | $0.1149 | $0.1229 | $0.09881 | $0.1121 | $3,042.52 | $1,121,460 |
| 2019-01-31 | $0.1123 | $0.1131 | $0.1054 | $0.1101 | $777.84 | $1,101,241 |