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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01061 | $0.01170 | $0.01023 | $0.01053 | $132.45 | $105,284 |
| 2020-02-02 | $0.01053 | $0.01368 | $0.009153 | $0.01292 | $308.54 | $129,219 |
| 2020-02-03 | $0.01292 | $0.01349 | $0.01026 | $0.01031 | $10.02 | $103,127 |
| 2020-02-04 | $0.01031 | $0.01287 | $0.01024 | $0.01139 | $172.52 | $113,861 |
| 2020-02-05 | $0.01138 | $0.01230 | $0.01012 | $0.01098 | $341.59 | $109,794 |
| 2020-02-06 | $0.01098 | $0.01159 | $0.009978 | $0.01064 | $22.79 | $106,424 |
| 2020-02-07 | $0.01064 | $0.01226 | $0.008968 | $0.008993 | $89.05 | $89,929.80 |
| 2020-02-08 | $0.008992 | $0.01082 | $0.008565 | $0.009686 | $0.8505 | $96,858.05 |
| 2020-02-09 | $0.009682 | $0.01092 | $0.009680 | $0.01090 | $18.13 | $109,046 |
| 2020-02-10 | $0.01090 | $0.01395 | $0.01002 | $0.01275 | $55.61 | $127,451 |
| 2020-02-11 | $0.01274 | $0.01572 | $0.01119 | $0.01496 | $90.18 | $149,590 |
| 2020-02-12 | $0.01493 | $0.01542 | $0.008713 | $0.01115 | $68.51 | $111,523 |
| 2020-02-13 | $0.01117 | $0.01488 | $0.008324 | $0.01402 | $158.15 | $140,163 |
| 2020-02-14 | $0.01402 | $0.01438 | $0.008375 | $0.009278 | $16.87 | $92,783.08 |
| 2020-02-15 | $0.009278 | $0.01599 | $0.008953 | $0.008964 | $1.32 | $89,635.47 |
| 2020-02-16 | $0.008964 | $0.01333 | $0.008347 | $0.008732 | $50.90 | $87,317.72 |
| 2020-02-17 | $0.008732 | $0.01141 | $0.007930 | $0.01138 | $41.25 | $113,838 |
| 2020-02-18 | $0.01139 | $0.01226 | $0.008568 | $0.01221 | $24.12 | $122,090 |
| 2020-02-19 | $0.01221 | $0.01221 | $0.008924 | $0.01034 | $71.18 | $103,351 |
| 2020-02-20 | $0.01034 | $0.01105 | $0.009247 | $0.009641 | $46.01 | $96,411.64 |
| 2020-02-21 | $0.009645 | $0.01031 | $0.009313 | $0.009411 | $1.77 | $94,107.52 |
| 2020-02-22 | $0.009410 | $0.01212 | $0.009048 | $0.009190 | $53.90 | $91,902.89 |
| 2020-02-23 | $0.009190 | $0.01215 | $0.008608 | $0.01215 | $68.60 | $121,452 |
| 2020-02-24 | $0.01215 | $0.01215 | $0.008307 | $0.008678 | $15.51 | $86,776.11 |
| 2020-02-25 | $0.008678 | $0.01008 | $0.007828 | $0.008121 | $8.54 | $81,208.46 |
| 2020-02-26 | $0.008115 | $0.009673 | $0.007199 | $0.007264 | $23.93 | $72,643.78 |
| 2020-02-27 | $0.007269 | $0.008575 | $0.006891 | $0.007367 | $3.37 | $73,665.62 |
| 2020-02-28 | $0.007401 | $0.008491 | $0.006971 | $0.007005 | $0.9792 | $70,051.11 |
| 2020-02-29 | $0.006997 | $0.009779 | $0.006927 | $0.007932 | $49.68 | $79,322.17 |