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 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07786 | $0.1095 | $0.07267 | $0.07807 | $4,244.62 | $780,727 |
| 2017-07-02 | $0.07779 | $0.1017 | $0.05878 | $0.06437 | $648.61 | $643,661 |
| 2017-07-03 | $0.06420 | $0.1064 | $0.06302 | $0.07193 | $2,407.72 | $719,311 |
| 2017-07-04 | $0.07190 | $0.1204 | $0.07156 | $0.09186 | $890.51 | $918,576 |
| 2017-07-05 | $0.09224 | $0.1138 | $0.08471 | $0.09224 | $3,557.96 | $922,360 |
| 2017-07-06 | $0.09213 | $0.1281 | $0.08521 | $0.09013 | $3,440.97 | $901,257 |
| 2017-07-07 | $0.09018 | $0.09983 | $0.07193 | $0.07908 | $1,278.80 | $790,759 |
| 2017-07-08 | $0.07901 | $0.08340 | $0.06928 | $0.07871 | $3,918.00 | $787,054 |
| 2017-07-09 | $0.07882 | $0.08427 | $0.06676 | $0.06694 | $4,825.16 | $669,426 |
| 2017-07-10 | $0.06635 | $0.07139 | $0.05274 | $0.06191 | $1,294.52 | $619,133 |
| 2017-07-11 | $0.06200 | $0.06457 | $0.04629 | $0.05011 | $748.34 | $501,089 |
| 2017-07-12 | $0.05026 | $0.05897 | $0.04605 | $0.05521 | $407.81 | $552,147 |
| 2017-07-13 | $0.05535 | $0.09106 | $0.04543 | $0.05555 | $10,673.90 | $555,474 |
| 2017-07-14 | $0.05571 | $0.06206 | $0.03824 | $0.03968 | $1,035.85 | $396,767 |
| 2017-07-15 | $0.03966 | $0.04591 | $0.03457 | $0.03896 | $927.11 | $389,604 |
| 2017-07-16 | $0.03895 | $0.04425 | $0.03153 | $0.03891 | $1,357.02 | $389,061 |
| 2017-07-17 | $0.03898 | $0.05475 | $0.03468 | $0.04453 | $3,262.60 | $445,294 |
| 2017-07-18 | $0.04469 | $0.06350 | $0.04357 | $0.05413 | $1,410.52 | $541,281 |
| 2017-07-19 | $0.05415 | $0.06503 | $0.04070 | $0.04712 | $3,059.26 | $471,185 |
| 2017-07-20 | $0.04695 | $0.07259 | $0.04674 | $0.05892 | $3,772.11 | $589,239 |
| 2017-07-21 | $0.05798 | $0.06657 | $0.05656 | $0.06339 | $767.04 | $633,917 |
| 2017-07-22 | $0.06350 | $0.08707 | $0.06324 | $0.08310 | $1,612.76 | $831,045 |
| 2017-07-23 | $0.08310 | $0.08527 | $0.05986 | $0.06048 | $433.76 | $604,824 |
| 2017-07-24 | $0.06055 | $0.07683 | $0.007608 | $0.05300 | $4,753.82 | $530,011 |
| 2017-07-25 | $0.05304 | $0.06933 | $0.03909 | $0.06540 | $413.43 | $653,990 |
| 2017-07-26 | $0.06578 | $0.06632 | $0.03728 | $0.03935 | $417.71 | $393,512 |
| 2017-07-27 | $0.03936 | $0.05647 | $0.03924 | $0.04528 | $1,089.59 | $452,781 |
| 2017-07-28 | $0.04528 | $0.05673 | $0.03466 | $0.04042 | $724.01 | $404,192 |
| 2017-07-29 | $0.04041 | $0.04151 | $0.03388 | $0.03615 | $208.55 | $361,468 |
| 2017-07-30 | $0.03640 | $0.04042 | $0.03077 | $0.03511 | $679.34 | $351,119 |
| 2017-07-31 | $0.03508 | $0.04664 | $0.03024 | $0.03366 | $220.91 | $336,640 |