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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006764 | $0.007918 | $0.006132 | $0.007897 | $2,434.81 | $78,970.20 |
| 2019-11-02 | $0.007897 | $0.008764 | $0.006647 | $0.008760 | $268.98 | $87,597.94 |
| 2019-11-03 | $0.008761 | $0.008781 | $0.007159 | $0.007807 | $157.51 | $78,066.14 |
| 2019-11-04 | $0.007809 | $0.007878 | $0.006493 | $0.006625 | $195.89 | $66,245.81 |
| 2019-11-05 | $0.006625 | $0.01059 | $0.006599 | $0.008280 | $5,712.35 | $82,802.52 |
| 2019-11-06 | $0.008281 | $0.01047 | $0.008078 | $0.008449 | $1,155.27 | $84,491.70 |
| 2019-11-07 | $0.008450 | $0.01024 | $0.008442 | $0.01024 | $4,304.90 | $102,386 |
| 2019-11-08 | $0.01023 | $0.01034 | $0.007616 | $0.009742 | $3,439.06 | $97,422.40 |
| 2019-11-09 | $0.009743 | $0.01119 | $0.008831 | $0.01119 | $465.95 | $111,864 |
| 2019-11-10 | $0.01119 | $0.01212 | $0.009539 | $0.009570 | $19.05 | $95,703.86 |
| 2019-11-11 | $0.009570 | $0.01017 | $0.009241 | $0.009364 | $16.90 | $93,643.96 |
| 2019-11-12 | $0.009376 | $0.009465 | $0.007894 | $0.008028 | $3.07 | $80,284.22 |
| 2019-11-13 | $0.008026 | $0.009487 | $0.007992 | $0.009110 | $72.79 | $91,101.56 |
| 2019-11-14 | $0.009111 | $0.009450 | $0.008136 | $0.009236 | $16.03 | $92,355.55 |
| 2019-11-15 | $0.009231 | $0.009360 | $0.008266 | $0.009269 | $63.21 | $92,693.55 |
| 2019-11-16 | $0.009269 | $0.009273 | $0.008137 | $0.008911 | $109.57 | $89,111.32 |
| 2019-11-17 | $0.008911 | $0.009124 | $0.008210 | $0.008224 | $6.22 | $82,244.73 |
| 2019-11-18 | $0.008219 | $0.009133 | $0.007929 | $0.007930 | $0.5835 | $79,295.02 |
| 2019-11-19 | $0.007930 | $0.008747 | $0.007551 | $0.008731 | $97.02 | $87,305.17 |
| 2019-11-20 | $0.008731 | $0.009375 | $0.008372 | $0.009336 | $7.94 | $93,356.98 |
| 2019-11-21 | $0.009340 | $0.009958 | $0.008433 | $0.008923 | $14.30 | $89,228.62 |
| 2019-11-22 | $0.008923 | $0.009049 | $0.006607 | $0.008593 | $1,527.52 | $85,934.63 |
| 2019-11-23 | $0.008593 | $0.008641 | $0.007412 | $0.007710 | $17.39 | $77,099.68 |
| 2019-11-24 | $0.007710 | $0.007735 | $0.006689 | $0.006689 | $223.25 | $66,888.45 |
| 2019-11-25 | $0.006680 | $0.007297 | $0.006154 | $0.006707 | $1.12 | $67,065.45 |
| 2019-11-26 | $0.006707 | $0.007408 | $0.006635 | $0.007403 | $42.49 | $74,027.62 |
| 2019-11-27 | $0.007406 | $0.009538 | $0.006534 | $0.008033 | $1,950.89 | $80,333.43 |
| 2019-11-28 | $0.008029 | $0.01107 | $0.007630 | $0.007674 | $340.54 | $76,744.97 |
| 2019-11-29 | $0.007655 | $0.01038 | $0.007632 | $0.01037 | $186.62 | $103,693 |
| 2019-11-30 | $0.01037 | $0.01042 | $0.007268 | $0.009902 | $559.51 | $99,016.47 |