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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.02181 | $0.02369 | $0.005563 | $0.007380 | $1,954.80 | $73,801.74 |
| 2019-10-02 | $0.007380 | $0.01418 | $0.006671 | $0.008029 | $749.46 | $80,292.47 |
| 2019-10-03 | $0.008013 | $0.01166 | $0.007968 | $0.008396 | $439.77 | $83,958.81 |
| 2019-10-04 | $0.008390 | $0.01261 | $0.008275 | $0.009902 | $548.46 | $99,021.10 |
| 2019-10-05 | $0.009902 | $0.01037 | $0.008887 | $0.009110 | $1,772.97 | $91,098.63 |
| 2019-10-06 | $0.009101 | $0.01187 | $0.008720 | $0.01096 | $641.16 | $109,552 |
| 2019-10-07 | $0.01097 | $0.01102 | $0.008903 | $0.009065 | $451.22 | $90,647.33 |
| 2019-10-08 | $0.009035 | $0.01102 | $0.008970 | $0.009148 | $576.47 | $91,481.94 |
| 2019-10-09 | $0.009148 | $0.009488 | $0.008967 | $0.009253 | $154.96 | $92,527.47 |
| 2019-10-10 | $0.009250 | $0.009671 | $0.008851 | $0.009041 | $346.36 | $90,412.26 |
| 2019-10-11 | $0.009040 | $0.009070 | $0.008076 | $0.008189 | $499.48 | $81,890.66 |
| 2019-10-12 | $0.008215 | $0.008410 | $0.007189 | $0.007686 | $65.04 | $76,857.70 |
| 2019-10-13 | $0.007635 | $0.008281 | $0.006563 | $0.007423 | $66.77 | $74,234.13 |
| 2019-10-14 | $0.007423 | $0.008238 | $0.004279 | $0.006140 | $747.17 | $61,398.43 |
| 2019-10-15 | $0.006141 | $0.007810 | $0.006107 | $0.006869 | $168.83 | $68,689.38 |
| 2019-10-16 | $0.006870 | $0.007639 | $0.005623 | $0.005884 | $119.86 | $58,840.17 |
| 2019-10-17 | $0.005883 | $0.006373 | $0.005676 | $0.005836 | $19.35 | $58,358.97 |
| 2019-10-18 | $0.005836 | $0.01872 | $0.005612 | $0.01670 | $887.93 | $167,036 |
| 2019-10-19 | $0.01672 | $0.02419 | $0.005561 | $0.005631 | $301.40 | $56,309.88 |
| 2019-10-20 | $0.005634 | $0.007127 | $0.005534 | $0.005673 | $33.78 | $56,733.98 |
| 2019-10-21 | $0.005674 | $0.006513 | $0.005511 | $0.006000 | $108.06 | $59,999.59 |
| 2019-10-22 | $0.006003 | $0.006115 | $0.005626 | $0.005681 | $43.11 | $56,807.03 |
| 2019-10-23 | $0.005680 | $0.005769 | $0.005008 | $0.005033 | $44.51 | $50,333.73 |
| 2019-10-24 | $0.005033 | $0.005323 | $0.004919 | $0.005088 | $15.68 | $50,878.53 |
| 2019-10-25 | $0.005088 | $0.005653 | $0.005046 | $0.005623 | $53.96 | $56,226.52 |
| 2019-10-26 | $0.005623 | $0.005869 | $0.005276 | $0.005506 | $137.18 | $55,057.40 |
| 2019-10-27 | $0.005493 | $0.006251 | $0.005416 | $0.005809 | $3.63 | $58,094.76 |
| 2019-10-28 | $0.005809 | $0.006343 | $0.005670 | $0.005874 | $251.88 | $58,737.30 |
| 2019-10-29 | $0.005882 | $0.006702 | $0.005872 | $0.006434 | $773.21 | $64,342.78 |
| 2019-10-30 | $0.006438 | $0.007125 | $0.006152 | $0.007092 | $160.06 | $70,923.05 |
| 2019-10-31 | $0.007088 | $0.007281 | $0.006080 | $0.006765 | $123.89 | $67,645.24 |