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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1259 | $0.2270 | $0.1236 | $0.1664 | $102,058 | $1,664,344 |
| 2019-04-02 | $0.1681 | $0.1682 | $0.1259 | $0.1476 | $96,669.93 | $1,476,147 |
| 2019-04-03 | $0.1465 | $0.1662 | $0.1202 | $0.1223 | $71,715.46 | $1,223,117 |
| 2019-04-04 | $0.1223 | $0.1457 | $0.1167 | $0.1259 | $75,532.86 | $1,258,942 |
| 2019-04-05 | $0.1259 | $0.1466 | $0.1210 | $0.1242 | $91,966.05 | $1,242,064 |
| 2019-04-06 | $0.1242 | $0.1641 | $0.1213 | $0.1345 | $66,717.84 | $1,345,100 |
| 2019-04-07 | $0.1346 | $0.2456 | $0.1206 | $0.1208 | $58,152.48 | $1,207,940 |
| 2019-04-08 | $0.1209 | $0.2473 | $0.1206 | $0.1465 | $41,818.35 | $1,465,171 |
| 2019-04-09 | $0.1465 | $0.2004 | $0.1212 | $0.1274 | $57,633.40 | $1,273,991 |
| 2019-04-10 | $0.1274 | $0.1538 | $0.1225 | $0.1292 | $63,023.73 | $1,292,136 |
| 2019-04-11 | $0.1291 | $0.1560 | $0.1139 | $0.1360 | $56,845.79 | $1,359,554 |
| 2019-04-12 | $0.1306 | $0.1427 | $0.1209 | $0.1264 | $55,055.66 | $1,264,476 |
| 2019-04-13 | $0.1264 | $0.1762 | $0.1195 | $0.1373 | $23,383.46 | $1,373,011 |
| 2019-04-14 | $0.1373 | $0.1800 | $0.1233 | $0.1395 | $27,519.40 | $1,395,409 |
| 2019-04-15 | $0.1395 | $0.1592 | $0.1288 | $0.1412 | $34,536.39 | $1,411,726 |
| 2019-04-16 | $0.1410 | $0.2505 | $0.1089 | $0.1394 | $37,801.42 | $1,393,543 |
| 2019-04-17 | $0.1394 | $0.1716 | $0.1191 | $0.1324 | $20,590.34 | $1,324,344 |
| 2019-04-18 | $0.1324 | $0.1416 | $0.1246 | $0.1254 | $17,594.84 | $1,253,608 |
| 2019-04-19 | $0.1254 | $0.1348 | $0.1163 | $0.1246 | $19,835.71 | $1,245,506 |
| 2019-04-20 | $0.1246 | $0.1327 | $0.1224 | $0.1266 | $15,610.62 | $1,265,954 |
| 2019-04-21 | $0.1266 | $0.1466 | $0.1180 | $0.1230 | $8,647.65 | $1,229,732 |
| 2019-04-22 | $0.1229 | $0.1586 | $0.1183 | $0.1567 | $21,675.75 | $1,567,202 |
| 2019-04-23 | $0.1567 | $0.1576 | $0.1174 | $0.1297 | $39,415.55 | $1,296,516 |
| 2019-04-24 | $0.1297 | $0.1350 | $0.1083 | $0.1136 | $24,752.23 | $1,136,280 |
| 2019-04-25 | $0.1181 | $0.1311 | $0.1095 | $0.1146 | $24,599.69 | $1,145,627 |
| 2019-04-26 | $0.1147 | $0.1215 | $0.09860 | $0.1090 | $17,413.17 | $1,090,262 |
| 2019-04-27 | $0.1090 | $0.1095 | $0.09994 | $0.1040 | $2,404.58 | $1,039,862 |
| 2019-04-28 | $0.1040 | $0.1114 | $0.09956 | $0.1007 | $6,795.31 | $1,007,291 |
| 2019-04-29 | $0.1007 | $0.1140 | $0.09397 | $0.1021 | $28,197.02 | $1,020,723 |
| 2019-04-30 | $0.1019 | $0.1130 | $0.09416 | $0.1116 | $25,774.94 | $1,116,305 |