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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.06667 | $0.08296 | $0.06646 | $0.07515 | $28.08 | $751,494 |
| 2019-07-02 | $0.07517 | $0.08064 | $0.06918 | $0.08001 | $0 | $800,057 |
| 2019-07-03 | $0.07996 | $0.08530 | $0.07882 | $0.08377 | $0 | $837,679 |
| 2019-07-04 | $0.08377 | $0.08388 | $0.06817 | $0.06827 | $32.58 | $682,673 |
| 2019-07-05 | $0.06828 | $0.07302 | $0.06755 | $0.07089 | $11.40 | $708,905 |
| 2019-07-06 | $0.07090 | $0.09196 | $0.07089 | $0.08296 | $0 | $829,557 |
| 2019-07-07 | $0.08288 | $0.09942 | $0.07664 | $0.07736 | $24.34 | $773,566 |
| 2019-07-08 | $0.07740 | $0.09556 | $0.07539 | $0.09064 | $0 | $906,442 |
| 2019-07-09 | $0.08921 | $0.09093 | $0.08069 | $0.08618 | $0 | $861,833 |
| 2019-07-10 | $0.08603 | $0.08658 | $0.07532 | $0.08153 | $0 | $815,328 |
| 2019-07-11 | $0.08153 | $0.08153 | $0.06918 | $0.06948 | $0 | $694,841 |
| 2019-07-12 | $0.06948 | $0.08114 | $0.06882 | $0.07404 | $0 | $740,392 |
| 2019-07-13 | $0.07401 | $0.07470 | $0.06391 | $0.06816 | $0 | $681,623 |
| 2019-07-14 | $0.06820 | $0.07235 | $0.06240 | $0.06300 | $0 | $629,954 |
| 2019-07-15 | $0.06297 | $0.06820 | $0.05933 | $0.06266 | $1,164.18 | $626,647 |
| 2019-07-16 | $0.06269 | $0.06834 | $0.06033 | $0.06374 | $1,848.76 | $637,439 |
| 2019-07-17 | $0.06339 | $0.06418 | $0.05887 | $0.06172 | $1,432.41 | $617,234 |
| 2019-07-18 | $0.06172 | $0.06737 | $0.05791 | $0.06552 | $1,803.17 | $655,227 |
| 2019-07-19 | $0.06552 | $0.06563 | $0.06278 | $0.06372 | $409.16 | $637,154 |
| 2019-07-20 | $0.06377 | $0.07062 | $0.06368 | $0.06913 | $1,096.75 | $691,272 |
| 2019-07-21 | $0.06913 | $0.06943 | $0.06282 | $0.06613 | $851.96 | $661,334 |
| 2019-07-22 | $0.06613 | $0.06656 | $0.05929 | $0.06345 | $1,547.65 | $634,491 |
| 2019-07-23 | $0.06343 | $0.06348 | $0.05571 | $0.05742 | $1,984.04 | $574,159 |
| 2019-07-24 | $0.05742 | $0.06004 | $0.05503 | $0.05892 | $470.16 | $589,230 |
| 2019-07-25 | $0.05891 | $0.06086 | $0.05790 | $0.05945 | $1,932.57 | $594,547 |
| 2019-07-26 | $0.05941 | $0.06118 | $0.05807 | $0.05929 | $1,073.17 | $592,938 |
| 2019-07-27 | $0.05929 | $0.06161 | $0.05554 | $0.05790 | $440.78 | $579,043 |
| 2019-07-28 | $0.05793 | $0.05827 | $0.05473 | $0.05649 | $1,377.24 | $564,898 |
| 2019-07-29 | $0.05656 | $0.05981 | $0.05561 | $0.05754 | $1,736.38 | $575,379 |
| 2019-07-30 | $0.05755 | $0.05814 | $0.05634 | $0.05710 | $769.08 | $570,955 |
| 2019-07-31 | $0.05713 | $0.05827 | $0.05530 | $0.05762 | $1,044.14 | $576,210 |