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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1098 | $0.1162 | $0.1090 | $0.1126 | $37,629.57 | $1,125,801 |
| 2019-03-02 | $0.1127 | $0.1183 | $0.1106 | $0.1124 | $42,277.06 | $1,123,933 |
| 2019-03-03 | $0.1125 | $0.1133 | $0.1107 | $0.1113 | $7,728.20 | $1,113,160 |
| 2019-03-04 | $0.1113 | $0.1123 | $0.1042 | $0.1088 | $92,780.10 | $1,087,645 |
| 2019-03-05 | $0.1109 | $0.1168 | $0.1043 | $0.1129 | $83,470.37 | $1,128,793 |
| 2019-03-06 | $0.1126 | $0.1160 | $0.1097 | $0.1122 | $96,542.03 | $1,121,770 |
| 2019-03-07 | $0.1113 | $0.1147 | $0.1090 | $0.1121 | $103,900 | $1,120,573 |
| 2019-03-08 | $0.1131 | $0.2569 | $0.1043 | $0.1100 | $68,202.09 | $1,099,810 |
| 2019-03-09 | $0.1100 | $0.1161 | $0.1096 | $0.1135 | $30,651.83 | $1,134,854 |
| 2019-03-10 | $0.1133 | $0.1172 | $0.1114 | $0.1138 | $37,511.44 | $1,138,025 |
| 2019-03-11 | $0.1140 | $0.1280 | $0.1118 | $0.1248 | $25,607.64 | $1,247,643 |
| 2019-03-12 | $0.1252 | $0.1401 | $0.1235 | $0.1339 | $146,606 | $1,339,165 |
| 2019-03-13 | $0.1343 | $0.1404 | $0.1051 | $0.1317 | $146,906 | $1,316,504 |
| 2019-03-14 | $0.1310 | $0.1402 | $0.1010 | $0.1094 | $80,452.68 | $1,093,990 |
| 2019-03-15 | $0.1086 | $0.1303 | $0.1053 | $0.1101 | $137,423 | $1,100,799 |
| 2019-03-16 | $0.1101 | $0.1187 | $0.09591 | $0.1131 | $130,042 | $1,130,541 |
| 2019-03-17 | $0.1129 | $0.1208 | $0.1105 | $0.1137 | $75,005.74 | $1,137,348 |
| 2019-03-18 | $0.1149 | $0.1546 | $0.1106 | $0.1408 | $101,155 | $1,408,183 |
| 2019-03-19 | $0.1393 | $0.2522 | $0.1157 | $0.1286 | $59,728.94 | $1,285,663 |
| 2019-03-20 | $0.1286 | $0.1732 | $0.1178 | $0.1220 | $48,109.08 | $1,219,909 |
| 2019-03-21 | $0.1219 | $0.1708 | $0.1189 | $0.1481 | $48,830.54 | $1,480,948 |
| 2019-03-22 | $0.1485 | $0.1704 | $0.1116 | $0.1199 | $38,231.44 | $1,199,347 |
| 2019-03-23 | $0.1201 | $0.1664 | $0.09188 | $0.1173 | $44,366.97 | $1,172,861 |
| 2019-03-24 | $0.1159 | $0.1443 | $0.1116 | $0.1211 | $53,003.71 | $1,210,824 |
| 2019-03-25 | $0.1212 | $0.2145 | $0.1173 | $0.1401 | $69,952.04 | $1,400,542 |
| 2019-03-26 | $0.1402 | $0.1464 | $0.1121 | $0.1167 | $61,034.66 | $1,166,919 |
| 2019-03-27 | $0.1151 | $0.1321 | $0.1126 | $0.1299 | $70,708.45 | $1,298,625 |
| 2019-03-28 | $0.1299 | $0.1945 | $0.1152 | $0.1651 | $86,154.11 | $1,651,340 |
| 2019-03-29 | $0.1651 | $0.1671 | $0.1188 | $0.1237 | $82,062.67 | $1,237,047 |
| 2019-03-30 | $0.1237 | $0.1448 | $0.1191 | $0.1285 | $69,679.95 | $1,285,118 |
| 2019-03-31 | $0.1285 | $0.1429 | $0.1217 | $0.1260 | $59,754.03 | $1,259,805 |