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 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03366 | $0.04622 | $0.03250 | $0.04118 | $1,771.09 | $411,768 |
| 2017-08-02 | $0.04112 | $0.09896 | $0.04088 | $0.07452 | $4,049.29 | $745,187 |
| 2017-08-03 | $0.07462 | $0.07704 | $0.06141 | $0.06149 | $3,079.86 | $614,854 |
| 2017-08-04 | $0.06139 | $0.07297 | $0.05327 | $0.05708 | $1,163.63 | $570,822 |
| 2017-08-05 | $0.05649 | $0.08027 | $0.05644 | $0.06803 | $323.86 | $680,270 |
| 2017-08-06 | $0.06804 | $0.08391 | $0.05076 | $0.05544 | $620.69 | $554,364 |
| 2017-08-07 | $0.05542 | $0.09856 | $0.05144 | $0.06236 | $2,940.58 | $623,568 |
| 2017-08-08 | $0.06257 | $0.09958 | $0.05007 | $0.09795 | $2,309.52 | $979,491 |
| 2017-08-09 | $0.09795 | $0.09795 | $0.06106 | $0.06249 | $4,069.63 | $624,916 |
| 2017-08-10 | $0.06229 | $0.07159 | $0.05967 | $0.06645 | $2,288.57 | $664,503 |
| 2017-08-11 | $0.06646 | $0.06994 | $0.05751 | $0.06148 | $3,481.76 | $614,821 |
| 2017-08-12 | $0.06131 | $0.07279 | $0.05508 | $0.06043 | $1,360.70 | $604,315 |
| 2017-08-13 | $0.06037 | $0.06616 | $0.04982 | $0.05244 | $1,541.93 | $524,423 |
| 2017-08-14 | $0.05209 | $0.06123 | $0.04940 | $0.06123 | $547.18 | $612,278 |
| 2017-08-15 | $0.06120 | $0.06290 | $0.04987 | $0.05643 | $751.61 | $564,299 |
| 2017-08-16 | $0.05647 | $0.09618 | $0.05377 | $0.09618 | $3,983.52 | $961,830 |
| 2017-08-17 | $0.09628 | $0.1051 | $0.05253 | $0.05253 | $1,825.21 | $525,263 |
| 2017-08-18 | $0.05256 | $0.08218 | $0.04993 | $0.05181 | $1,065.40 | $518,056 |
| 2017-08-19 | $0.05183 | $0.08019 | $0.04987 | $0.07985 | $1,147.19 | $798,516 |
| 2017-08-20 | $0.07974 | $0.08040 | $0.05703 | $0.06876 | $345.72 | $687,609 |
| 2017-08-21 | $0.06837 | $0.07571 | $0.05866 | $0.06425 | $810.34 | $642,535 |
| 2017-08-22 | $0.06465 | $0.07651 | $0.05448 | $0.06019 | $4,389.66 | $601,890 |
| 2017-08-23 | $0.06018 | $0.08487 | $0.06017 | $0.07990 | $344.38 | $798,973 |
| 2017-08-24 | $0.07990 | $0.08006 | $0.06161 | $0.06907 | $2,141.96 | $690,692 |
| 2017-08-25 | $0.06964 | $0.07911 | $0.06895 | $0.07091 | $5,153.22 | $709,130 |
| 2017-08-26 | $0.07104 | $0.08859 | $0.06933 | $0.08859 | $4,565.40 | $885,892 |
| 2017-08-27 | $0.08776 | $0.1168 | $0.08078 | $0.08090 | $3,441.87 | $808,999 |
| 2017-08-28 | $0.08094 | $0.08892 | $0.07952 | $0.08470 | $741.36 | $847,025 |
| 2017-08-29 | $0.08460 | $0.09997 | $0.08360 | $0.09987 | $1,433.47 | $998,662 |
| 2017-08-30 | $0.09978 | $0.1019 | $0.08261 | $0.09233 | $2,040.78 | $923,267 |
| 2017-08-31 | $0.09230 | $0.2853 | $0.09218 | $0.1086 | $6,327.11 | $1,085,740 |