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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1101 | $0.1133 | $0.09369 | $0.09950 | $3,322.84 | $995,027 |
| 2019-02-02 | $0.09952 | $0.1129 | $0.09908 | $0.1127 | $2,496.65 | $1,127,293 |
| 2019-02-03 | $0.1126 | $0.1202 | $0.1107 | $0.1171 | $1,783.37 | $1,171,059 |
| 2019-02-04 | $0.1172 | $0.1176 | $0.1115 | $0.1120 | $2,439.40 | $1,120,013 |
| 2019-02-05 | $0.1118 | $0.1135 | $0.1085 | $0.1093 | $1,551.22 | $1,092,826 |
| 2019-02-06 | $0.1094 | $0.1094 | $0.1023 | $0.1030 | $2,618.38 | $1,029,738 |
| 2019-02-07 | $0.1030 | $0.1086 | $0.1020 | $0.1037 | $1,572.02 | $1,036,768 |
| 2019-02-08 | $0.1037 | $0.1113 | $0.1027 | $0.1098 | $806.45 | $1,097,717 |
| 2019-02-09 | $0.1101 | $0.1141 | $0.1083 | $0.1124 | $1,780.32 | $1,124,049 |
| 2019-02-10 | $0.1124 | $0.1190 | $0.1107 | $0.1140 | $3,530.50 | $1,139,942 |
| 2019-02-11 | $0.1145 | $0.1188 | $0.1085 | $0.1181 | $2,430.53 | $1,181,018 |
| 2019-02-12 | $0.1176 | $0.1251 | $0.1123 | $0.1198 | $3,327.70 | $1,197,528 |
| 2019-02-13 | $0.1199 | $0.1206 | $0.1133 | $0.1133 | $2,041.99 | $1,133,001 |
| 2019-02-14 | $0.1133 | $0.1153 | $0.1101 | $0.1119 | $2,068.84 | $1,118,985 |
| 2019-02-15 | $0.1119 | $0.1140 | $0.1095 | $0.1129 | $1,467.56 | $1,129,445 |
| 2019-02-16 | $0.1128 | $0.1168 | $0.1121 | $0.1123 | $3,479.87 | $1,122,712 |
| 2019-02-17 | $0.1123 | $0.1213 | $0.1100 | $0.1166 | $3,387.75 | $1,166,281 |
| 2019-02-18 | $0.1166 | $0.1300 | $0.1114 | $0.1200 | $6,291.62 | $1,200,054 |
| 2019-02-19 | $0.1201 | $0.7724 | $0.1155 | $0.1759 | $31,272.98 | $1,759,226 |
| 2019-02-20 | $0.1759 | $0.1968 | $0.1338 | $0.1373 | $17,396.16 | $1,373,235 |
| 2019-02-21 | $0.1373 | $0.1430 | $0.1342 | $0.1426 | $65,317.83 | $1,426,076 |
| 2019-02-22 | $0.1406 | $0.1449 | $0.1406 | $0.1448 | $20,297.07 | $1,447,541 |
| 2019-02-23 | $0.1446 | $0.1489 | $0.1382 | $0.1482 | $3,794.22 | $1,481,899 |
| 2019-02-24 | $0.1483 | $0.1501 | $0.1335 | $0.1346 | $2,762.18 | $1,346,053 |
| 2019-02-25 | $0.1345 | $0.1433 | $0.1329 | $0.1422 | $24,291.46 | $1,421,632 |
| 2019-02-26 | $0.1419 | $0.1422 | $0.1029 | $0.1121 | $66,053.49 | $1,121,307 |
| 2019-02-27 | $0.1122 | $0.1122 | $0.1066 | $0.1092 | $43,760.23 | $1,091,924 |
| 2019-02-28 | $0.1092 | $0.1137 | $0.1071 | $0.1098 | $36,929.33 | $1,097,826 |