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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.1197 | $0.1262 | $0.1182 | $0.1182 | $1,332.51 | $1,182,275 |
| 2019-06-02 | $0.1182 | $0.1267 | $0.1173 | $0.1218 | $1,987.30 | $1,218,454 |
| 2019-06-03 | $0.1218 | $0.1218 | $0.1143 | $0.1145 | $1,297.63 | $1,145,437 |
| 2019-06-04 | $0.1143 | $0.1143 | $0.1057 | $0.1084 | $1,358.39 | $1,084,069 |
| 2019-06-05 | $0.1084 | $0.1114 | $0.1072 | $0.1086 | $1,309.34 | $1,086,224 |
| 2019-06-06 | $0.1086 | $0.1108 | $0.1042 | $0.1084 | $1,903.79 | $1,083,641 |
| 2019-06-07 | $0.1083 | $0.1121 | $0.07573 | $0.09883 | $51,032.26 | $988,278 |
| 2019-06-08 | $0.09880 | $0.1025 | $0.08481 | $0.09103 | $2,557.41 | $910,349 |
| 2019-06-09 | $0.09103 | $0.09388 | $0.08312 | $0.08720 | $3,949.61 | $871,992 |
| 2019-06-10 | $0.08718 | $0.09633 | $0.08548 | $0.08926 | $1,967.08 | $892,637 |
| 2019-06-11 | $0.08937 | $0.09570 | $0.08929 | $0.09176 | $1,991.36 | $917,641 |
| 2019-06-12 | $0.09176 | $0.09644 | $0.09079 | $0.09247 | $4,788.22 | $924,744 |
| 2019-06-13 | $0.09235 | $0.09591 | $0.08751 | $0.08922 | $2,263.02 | $892,205 |
| 2019-06-14 | $0.08897 | $0.09453 | $0.08262 | $0.08644 | $1,866.36 | $864,376 |
| 2019-06-15 | $0.08635 | $0.09415 | $0.08529 | $0.08815 | $5,926.66 | $881,478 |
| 2019-06-16 | $0.08815 | $0.1118 | $0.08549 | $0.1070 | $8,709.30 | $1,070,233 |
| 2019-06-17 | $0.1070 | $0.1083 | $0.07411 | $0.07502 | $159.54 | $750,218 |
| 2019-06-18 | $0.07499 | $0.1004 | $0.07225 | $0.09544 | $0 | $954,413 |
| 2019-06-19 | $0.09546 | $0.1073 | $0.08682 | $0.08854 | $40.32 | $885,373 |
| 2019-06-20 | $0.08852 | $0.1093 | $0.08805 | $0.1059 | $0 | $1,059,006 |
| 2019-06-21 | $0.1059 | $0.1079 | $0.09905 | $0.10000 | $0 | $999,960 |
| 2019-06-22 | $0.10000 | $0.1088 | $0.09849 | $0.1056 | $0 | $1,056,380 |
| 2019-06-23 | $0.1057 | $0.1074 | $0.1026 | $0.1052 | $0 | $1,051,667 |
| 2019-06-24 | $0.1052 | $0.1081 | $0.1007 | $0.1037 | $0 | $1,037,327 |
| 2019-06-25 | $0.1037 | $0.1196 | $0.1009 | $0.1196 | $96.39 | $1,195,674 |
| 2019-06-26 | $0.1196 | $0.1295 | $0.09257 | $0.09858 | $93.11 | $985,803 |
| 2019-06-27 | $0.09862 | $0.1009 | $0.07879 | $0.08459 | $13.36 | $845,867 |
| 2019-06-28 | $0.08459 | $0.08821 | $0.07983 | $0.08814 | $0 | $881,432 |
| 2019-06-29 | $0.08814 | $0.08832 | $0.07258 | $0.07410 | $1.51 | $741,038 |
| 2019-06-30 | $0.07404 | $0.07560 | $0.06667 | $0.06667 | $14.06 | $666,674 |