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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1116 | $0.1129 | $0.1050 | $0.1058 | $3,256.04 | $1,057,597 |
| 2019-05-02 | $0.1058 | $0.1063 | $0.09999 | $0.1020 | $3,123.80 | $1,019,944 |
| 2019-05-03 | $0.1020 | $0.1091 | $0.09913 | $0.1016 | $6,498.64 | $1,016,430 |
| 2019-05-04 | $0.1016 | $0.1033 | $0.09833 | $0.1014 | $1,598.54 | $1,013,802 |
| 2019-05-05 | $0.1014 | $0.1014 | $0.09625 | $0.09965 | $1,941.31 | $996,491 |
| 2019-05-06 | $0.1000 | $0.1197 | $0.09557 | $0.1077 | $14,519.89 | $1,077,185 |
| 2019-05-07 | $0.1077 | $0.1205 | $0.1021 | $0.1043 | $22,425.74 | $1,043,461 |
| 2019-05-08 | $0.1045 | $0.1109 | $0.09638 | $0.1075 | $10,330.63 | $1,075,348 |
| 2019-05-09 | $0.1075 | $0.1168 | $0.1027 | $0.1138 | $2,235.69 | $1,138,005 |
| 2019-05-10 | $0.1138 | $0.1150 | $0.1062 | $0.1073 | $1,743.68 | $1,073,122 |
| 2019-05-11 | $0.1073 | $0.1218 | $0.1073 | $0.1193 | $887.09 | $1,193,255 |
| 2019-05-12 | $0.1197 | $0.1237 | $0.1118 | $0.1167 | $1,179.28 | $1,166,911 |
| 2019-05-13 | $0.1167 | $0.1231 | $0.1123 | $0.1140 | $16,730.65 | $1,139,859 |
| 2019-05-14 | $0.1140 | $0.1200 | $0.1103 | $0.1157 | $12,530.34 | $1,156,758 |
| 2019-05-15 | $0.1157 | $0.1309 | $0.1103 | $0.1240 | $3,972.92 | $1,240,178 |
| 2019-05-16 | $0.1239 | $0.1308 | $0.1143 | $0.1171 | $6,647.54 | $1,171,046 |
| 2019-05-17 | $0.1172 | $0.1178 | $0.1029 | $0.1131 | $1,253.50 | $1,130,993 |
| 2019-05-18 | $0.1131 | $0.1152 | $0.1087 | $0.1143 | $615.41 | $1,143,397 |
| 2019-05-19 | $0.1142 | $0.1238 | $0.1140 | $0.1224 | $2,340.73 | $1,223,644 |
| 2019-05-20 | $0.1222 | $0.1222 | $0.1122 | $0.1171 | $4,800.22 | $1,171,327 |
| 2019-05-21 | $0.1173 | $0.1222 | $0.1132 | $0.1167 | $2,186.82 | $1,166,606 |
| 2019-05-22 | $0.1166 | $0.1216 | $0.1122 | $0.1138 | $1,091.44 | $1,137,850 |
| 2019-05-23 | $0.1140 | $0.1503 | $0.1111 | $0.1503 | $1,531.46 | $1,502,860 |
| 2019-05-24 | $0.1500 | $0.1623 | $0.1217 | $0.1232 | $2,769.94 | $1,232,224 |
| 2019-05-25 | $0.1232 | $0.1375 | $0.1231 | $0.1321 | $1,226.66 | $1,321,153 |
| 2019-05-26 | $0.1321 | $0.1365 | $0.1250 | $0.1298 | $1,558.35 | $1,298,078 |
| 2019-05-27 | $0.1300 | $0.1341 | $0.1290 | $0.1325 | $1,189.26 | $1,325,400 |
| 2019-05-28 | $0.1325 | $0.1340 | $0.1255 | $0.1264 | $12,108.31 | $1,264,001 |
| 2019-05-29 | $0.1264 | $0.1296 | $0.1205 | $0.1262 | $1,094.14 | $1,261,603 |
| 2019-05-30 | $0.1262 | $0.1288 | $0.1175 | $0.1198 | $1,625.64 | $1,197,699 |
| 2019-05-31 | $0.1198 | $0.1236 | $0.1145 | $0.1196 | $8,994.34 | $1,196,429 |