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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01717 | $0.01782 | $0.01568 | $0.01572 | $153.51 | $157,195 |
| 2020-01-02 | $0.01572 | $0.01573 | $0.01359 | $0.01431 | $459.90 | $143,113 |
| 2020-01-03 | $0.01430 | $0.01607 | $0.01301 | $0.01435 | $212.28 | $143,528 |
| 2020-01-04 | $0.01436 | $0.01513 | $0.01324 | $0.01379 | $157.95 | $137,915 |
| 2020-01-05 | $0.01379 | $0.01715 | $0.01360 | $0.01641 | $358.31 | $164,083 |
| 2020-01-06 | $0.01641 | $0.01685 | $0.01240 | $0.01613 | $64.74 | $161,276 |
| 2020-01-07 | $0.01613 | $0.01651 | $0.01348 | $0.01556 | $98.13 | $155,589 |
| 2020-01-08 | $0.01556 | $0.01593 | $0.01283 | $0.01367 | $49.42 | $136,653 |
| 2020-01-09 | $0.01366 | $0.01599 | $0.01164 | $0.01244 | $430.04 | $124,401 |
| 2020-01-10 | $0.01244 | $0.01489 | $0.01223 | $0.01241 | $78.57 | $124,132 |
| 2020-01-11 | $0.01242 | $0.01543 | $0.01186 | $0.01538 | $235.61 | $153,827 |
| 2020-01-12 | $0.01537 | $0.01582 | $0.01015 | $0.01229 | $569.22 | $122,857 |
| 2020-01-13 | $0.01229 | $0.01298 | $0.006757 | $0.01169 | $308.24 | $116,851 |
| 2020-01-14 | $0.01168 | $0.01176 | $0.008786 | $0.008977 | $96.50 | $89,766.12 |
| 2020-01-15 | $0.008972 | $0.01214 | $0.008869 | $0.01209 | $141.31 | $120,868 |
| 2020-01-16 | $0.01209 | $0.01577 | $0.01010 | $0.01575 | $382.93 | $157,548 |
| 2020-01-17 | $0.01576 | $0.01646 | $0.01308 | $0.01350 | $76.78 | $134,979 |
| 2020-01-18 | $0.01350 | $0.01526 | $0.01315 | $0.01521 | $240.67 | $152,083 |
| 2020-01-19 | $0.01521 | $0.01664 | $0.01392 | $0.01454 | $710.82 | $145,375 |
| 2020-01-20 | $0.01451 | $0.01971 | $0.01431 | $0.01508 | $795.88 | $150,781 |
| 2020-01-21 | $0.01508 | $0.01865 | $0.01503 | $0.01546 | $273.45 | $154,578 |
| 2020-01-22 | $0.01546 | $0.01568 | $0.01513 | $0.01565 | $262.53 | $156,548 |
| 2020-01-23 | $0.01566 | $0.01769 | $0.01493 | $0.01731 | $124.33 | $173,121 |
| 2020-01-24 | $0.01731 | $0.01928 | $0.01509 | $0.01851 | $21.15 | $185,113 |
| 2020-01-25 | $0.01851 | $0.02296 | $0.01584 | $0.01618 | $363.75 | $161,802 |
| 2020-01-26 | $0.01618 | $0.01817 | $0.01605 | $0.01683 | $133.80 | $168,323 |
| 2020-01-27 | $0.01684 | $0.01832 | $0.01209 | $0.01231 | $908.81 | $123,070 |
| 2020-01-28 | $0.01231 | $0.01462 | $0.006968 | $0.01453 | $1,715.20 | $145,316 |
| 2020-01-29 | $0.01454 | $0.01458 | $0.008293 | $0.008738 | $469.36 | $87,379.31 |
| 2020-01-30 | $0.008733 | $0.01329 | $0.008638 | $0.009961 | $145.99 | $99,609.88 |
| 2020-01-31 | $0.009967 | $0.01307 | $0.009896 | $0.01061 | $234.98 | $106,111 |