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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04639 | $0.04791 | $0.04561 | $0.04675 | $904.04 | $467,527 |
| 2019-09-02 | $0.04670 | $0.04829 | $0.04597 | $0.04812 | $580.98 | $481,188 |
| 2019-09-03 | $0.04808 | $0.04970 | $0.04699 | $0.04916 | $1,255.80 | $491,566 |
| 2019-09-04 | $0.04921 | $0.04935 | $0.04651 | $0.04798 | $1,319.84 | $479,795 |
| 2019-09-05 | $0.04799 | $0.04860 | $0.04629 | $0.04710 | $671.33 | $471,005 |
| 2019-09-06 | $0.04710 | $0.04775 | $0.04478 | $0.04492 | $678.03 | $449,155 |
| 2019-09-07 | $0.04489 | $0.04661 | $0.04469 | $0.04622 | $665.58 | $462,185 |
| 2019-09-08 | $0.04623 | $0.04659 | $0.04513 | $0.04513 | $1,326.18 | $451,273 |
| 2019-09-09 | $0.04512 | $0.04805 | $0.04425 | $0.04599 | $973.85 | $459,914 |
| 2019-09-10 | $0.04596 | $0.04656 | $0.04350 | $0.04390 | $1,811.55 | $439,015 |
| 2019-09-11 | $0.04390 | $0.04448 | $0.04229 | $0.04379 | $1,628.44 | $437,865 |
| 2019-09-12 | $0.04371 | $0.04450 | $0.04290 | $0.04327 | $1,028.49 | $432,703 |
| 2019-09-13 | $0.04327 | $0.04351 | $0.04015 | $0.04219 | $1,941.74 | $421,940 |
| 2019-09-14 | $0.04219 | $0.04355 | $0.04053 | $0.04131 | $375.21 | $413,134 |
| 2019-09-15 | $0.04131 | $0.04304 | $0.04113 | $0.04265 | $168.62 | $426,542 |
| 2019-09-16 | $0.04266 | $0.04347 | $0.04115 | $0.04196 | $967.91 | $419,632 |
| 2019-09-17 | $0.04194 | $0.04405 | $0.04166 | $0.04361 | $719.57 | $436,064 |
| 2019-09-18 | $0.04359 | $0.04792 | $0.04357 | $0.04496 | $1,227.65 | $449,597 |
| 2019-09-19 | $0.04496 | $0.04507 | $0.03878 | $0.03879 | $1,132.50 | $387,882 |
| 2019-09-20 | $0.03890 | $0.03999 | $0.03414 | $0.03674 | $1,766.98 | $367,396 |
| 2019-09-21 | $0.03663 | $0.03929 | $0.03369 | $0.03437 | $1,643.73 | $343,742 |
| 2019-09-22 | $0.03437 | $0.03755 | $0.03358 | $0.03755 | $1,587.68 | $375,498 |
| 2019-09-23 | $0.03755 | $0.04135 | $0.03167 | $0.03182 | $1,430.43 | $318,206 |
| 2019-09-24 | $0.03181 | $0.03419 | $0.02511 | $0.02584 | $1,056.00 | $258,420 |
| 2019-09-25 | $0.02585 | $0.02977 | $0.02557 | $0.02711 | $268.43 | $271,114 |
| 2019-09-26 | $0.02710 | $0.02865 | $0.02106 | $0.02140 | $1,301.48 | $214,006 |
| 2019-09-27 | $0.02140 | $0.02537 | $0.02115 | $0.02360 | $225.79 | $236,044 |
| 2019-09-28 | $0.02360 | $0.02571 | $0.02328 | $0.02348 | $149.10 | $234,836 |
| 2019-09-29 | $0.02346 | $0.02525 | $0.02044 | $0.02169 | $1,225.51 | $216,879 |
| 2019-09-30 | $0.02165 | $0.02268 | $0.01968 | $0.02181 | $439.54 | $218,060 |