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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.05750 | $0.05756 | $0.04212 | $0.05059 | $15,318.18 | $505,903 |
| 2019-08-02 | $0.05059 | $0.05591 | $0.04885 | $0.05259 | $1,505.24 | $525,852 |
| 2019-08-03 | $0.05259 | $0.05540 | $0.04963 | $0.05040 | $1,229.54 | $504,003 |
| 2019-08-04 | $0.05040 | $0.05411 | $0.04937 | $0.05068 | $1,900.64 | $506,792 |
| 2019-08-05 | $0.05068 | $0.05561 | $0.05046 | $0.05450 | $1,187.88 | $544,983 |
| 2019-08-06 | $0.05451 | $0.05497 | $0.04972 | $0.05417 | $452.60 | $541,715 |
| 2019-08-07 | $0.05414 | $0.05481 | $0.05007 | $0.05404 | $790.30 | $540,393 |
| 2019-08-08 | $0.05404 | $0.05507 | $0.05210 | $0.05329 | $648.73 | $532,908 |
| 2019-08-09 | $0.05328 | $0.05353 | $0.05029 | $0.05065 | $931.67 | $506,524 |
| 2019-08-10 | $0.05065 | $0.05215 | $0.04903 | $0.05095 | $1,566.50 | $509,489 |
| 2019-08-11 | $0.05095 | $0.05177 | $0.04917 | $0.04935 | $1,142.30 | $493,459 |
| 2019-08-12 | $0.04936 | $0.05171 | $0.04872 | $0.04998 | $1,094.39 | $499,767 |
| 2019-08-13 | $0.04999 | $0.05442 | $0.04840 | $0.05362 | $8,426.30 | $536,218 |
| 2019-08-14 | $0.05363 | $0.05427 | $0.04912 | $0.04983 | $1,640.57 | $498,308 |
| 2019-08-15 | $0.04984 | $0.05071 | $0.04766 | $0.05039 | $687.62 | $503,934 |
| 2019-08-16 | $0.04988 | $0.05089 | $0.04481 | $0.04768 | $4,800.39 | $476,765 |
| 2019-08-17 | $0.04770 | $0.05100 | $0.04592 | $0.04893 | $5,430.51 | $489,305 |
| 2019-08-18 | $0.04896 | $0.05120 | $0.04799 | $0.05033 | $902.47 | $503,312 |
| 2019-08-19 | $0.05035 | $0.05106 | $0.04969 | $0.05069 | $1,330.59 | $506,913 |
| 2019-08-20 | $0.05063 | $0.05121 | $0.04905 | $0.05058 | $1,287.37 | $505,792 |
| 2019-08-21 | $0.05058 | $0.05070 | $0.04722 | $0.04979 | $940.32 | $497,886 |
| 2019-08-22 | $0.04979 | $0.05359 | $0.04747 | $0.05248 | $508.82 | $524,775 |
| 2019-08-23 | $0.05248 | $0.05516 | $0.05113 | $0.05361 | $1,642.43 | $536,143 |
| 2019-08-24 | $0.05364 | $0.05658 | $0.05331 | $0.05456 | $3,499.19 | $545,628 |
| 2019-08-25 | $0.05456 | $0.05503 | $0.05174 | $0.05193 | $1,199.52 | $519,310 |
| 2019-08-26 | $0.05195 | $0.05494 | $0.05049 | $0.05270 | $3,174.48 | $527,018 |
| 2019-08-27 | $0.05270 | $0.05322 | $0.05095 | $0.05135 | $1,073.59 | $513,526 |
| 2019-08-28 | $0.05138 | $0.05255 | $0.04802 | $0.04911 | $487.37 | $491,059 |
| 2019-08-29 | $0.04909 | $0.04913 | $0.04596 | $0.04630 | $1,405.35 | $462,998 |
| 2019-08-30 | $0.04630 | $0.04851 | $0.04586 | $0.04775 | $999.77 | $477,548 |
| 2019-08-31 | $0.04778 | $0.04886 | $0.04618 | $0.04735 | $748.54 | $473,545 |