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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.009863 | $0.01104 | $0.008218 | $0.009908 | $357.11 | $99,084.65 |
| 2019-12-02 | $0.009907 | $0.01070 | $0.009256 | $0.009814 | $91.84 | $98,140.66 |
| 2019-12-03 | $0.009815 | $0.01303 | $0.006106 | $0.01033 | $956.06 | $103,276 |
| 2019-12-04 | $0.01032 | $0.01264 | $0.006497 | $0.01107 | $2,113.03 | $110,669 |
| 2019-12-05 | $0.01106 | $0.01212 | $0.01006 | $0.01026 | $1,759.14 | $102,586 |
| 2019-12-06 | $0.01025 | $0.01080 | $0.01021 | $0.01038 | $427.82 | $103,813 |
| 2019-12-07 | $0.01038 | $0.01151 | $0.01031 | $0.01035 | $276.64 | $103,525 |
| 2019-12-08 | $0.01035 | $0.01123 | $0.01021 | $0.01058 | $36.88 | $105,790 |
| 2019-12-09 | $0.01057 | $0.01116 | $0.01021 | $0.01078 | $197.48 | $107,830 |
| 2019-12-10 | $0.01079 | $0.01087 | $0.009430 | $0.01009 | $10.90 | $100,909 |
| 2019-12-11 | $0.01007 | $0.01204 | $0.009423 | $0.009446 | $134.94 | $94,461.30 |
| 2019-12-12 | $0.009446 | $0.01061 | $0.009212 | $0.009383 | $169.15 | $93,834.39 |
| 2019-12-13 | $0.009383 | $0.01162 | $0.007351 | $0.007915 | $213.70 | $79,151.58 |
| 2019-12-14 | $0.007918 | $0.01089 | $0.007730 | $0.01074 | $78.91 | $107,447 |
| 2019-12-15 | $0.01076 | $0.01351 | $0.008866 | $0.01130 | $236.89 | $113,011 |
| 2019-12-16 | $0.01130 | $0.01422 | $0.009292 | $0.01131 | $254.80 | $113,052 |
| 2019-12-17 | $0.01131 | $0.01323 | $0.009861 | $0.01065 | $15.84 | $106,532 |
| 2019-12-18 | $0.01065 | $0.01267 | $0.009109 | $0.01239 | $444.25 | $123,943 |
| 2019-12-19 | $0.01239 | $0.01790 | $0.009639 | $0.01685 | $237.44 | $168,492 |
| 2019-12-20 | $0.01685 | $0.01731 | $0.01215 | $0.01560 | $142.05 | $155,978 |
| 2019-12-21 | $0.01560 | $0.01726 | $0.01130 | $0.01344 | $3.05 | $134,391 |
| 2019-12-22 | $0.01346 | $0.01728 | $0.01275 | $0.01570 | $380.33 | $156,993 |
| 2019-12-23 | $0.01565 | $0.01688 | $0.01280 | $0.01324 | $129.31 | $132,431 |
| 2019-12-24 | $0.01324 | $0.01714 | $0.01311 | $0.01625 | $434.73 | $162,530 |
| 2019-12-25 | $0.01625 | $0.01669 | $0.01304 | $0.01614 | $688.44 | $161,440 |
| 2019-12-26 | $0.01614 | $0.01758 | $0.01299 | $0.01670 | $98.67 | $166,989 |
| 2019-12-27 | $0.01671 | $0.01713 | $0.01266 | $0.01268 | $436.71 | $126,822 |
| 2019-12-28 | $0.01267 | $0.01688 | $0.01260 | $0.01459 | $269.60 | $145,876 |
| 2019-12-29 | $0.01458 | $0.01770 | $0.01320 | $0.01752 | $537.67 | $175,246 |
| 2019-12-30 | $0.01752 | $0.01950 | $0.01570 | $0.01667 | $603.86 | $166,747 |
| 2019-12-31 | $0.01665 | $0.01826 | $0.01596 | $0.01717 | $173.08 | $171,651 |