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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1087 | $0.1097 | $0.09769 | $0.1081 | $3,486.10 | $1,080,820 |
| 2017-09-02 | $0.1082 | $0.1087 | $0.09006 | $0.09621 | $1,953.63 | $962,122 |
| 2017-09-03 | $0.09627 | $0.1074 | $0.09627 | $0.1007 | $5,534.82 | $1,007,130 |
| 2017-09-04 | $0.1007 | $0.1008 | $0.08645 | $0.08658 | $10,016.40 | $865,839 |
| 2017-09-05 | $0.08609 | $0.09246 | $0.08038 | $0.08910 | $8,524.11 | $890,952 |
| 2017-09-06 | $0.08914 | $0.09499 | $0.07788 | $0.08574 | $11,379.20 | $857,367 |
| 2017-09-07 | $0.08578 | $0.09224 | $0.08183 | $0.09180 | $13,085.00 | $917,971 |
| 2017-09-08 | $0.09187 | $0.09524 | $0.08089 | $0.08568 | $12,180.20 | $856,817 |
| 2017-09-09 | $0.08551 | $0.08732 | $0.08136 | $0.08393 | $10,272.60 | $839,274 |
| 2017-09-10 | $0.08401 | $0.08523 | $0.07714 | $0.08103 | $9,196.25 | $810,267 |
| 2017-09-11 | $0.08149 | $0.08398 | $0.07756 | $0.07939 | $7,111.19 | $793,947 |
| 2017-09-12 | $0.07938 | $0.08265 | $0.07561 | $0.07718 | $9,866.92 | $771,786 |
| 2017-09-13 | $0.07749 | $0.07749 | $0.07038 | $0.07368 | $8,269.66 | $736,785 |
| 2017-09-14 | $0.07372 | $0.07478 | $0.05746 | $0.05746 | $9,264.98 | $574,649 |
| 2017-09-15 | $0.05764 | $0.07224 | $0.05364 | $0.06921 | $11,377.60 | $692,108 |
| 2017-09-16 | $0.06959 | $0.07107 | $0.06380 | $0.06776 | $8,335.83 | $677,602 |
| 2017-09-17 | $0.06808 | $0.07039 | $0.06357 | $0.06872 | $9,710.98 | $687,243 |
| 2017-09-18 | $0.06864 | $0.07622 | $0.06864 | $0.07395 | $950.46 | $739,520 |
| 2017-09-19 | $0.07420 | $0.08019 | $0.06652 | $0.07949 | $1,548.50 | $794,914 |
| 2017-09-20 | $0.07932 | $0.09136 | $0.07340 | $0.07565 | $1,517.10 | $756,510 |
| 2017-09-21 | $0.07540 | $0.08996 | $0.06751 | $0.06751 | $779.71 | $675,145 |
| 2017-09-22 | $0.06754 | $0.08988 | $0.06736 | $0.07642 | $539.19 | $764,213 |
| 2017-09-23 | $0.07633 | $0.09695 | $0.07375 | $0.09695 | $17,519.20 | $969,526 |
| 2017-09-24 | $0.09690 | $0.09704 | $0.08253 | $0.08394 | $8,825.98 | $839,377 |
| 2017-09-25 | $0.08377 | $0.09080 | $0.08344 | $0.08922 | $8,207.97 | $892,211 |
| 2017-09-26 | $0.08930 | $0.1083 | $0.08901 | $0.1062 | $10,467.00 | $1,062,290 |
| 2017-09-27 | $0.1062 | $0.1173 | $0.1060 | $0.1151 | $11,841.50 | $1,150,840 |
| 2017-09-28 | $0.1149 | $0.1172 | $0.1070 | $0.1082 | $11,366.20 | $1,082,230 |
| 2017-09-29 | $0.1082 | $0.1215 | $0.1029 | $0.1166 | $9,178.42 | $1,165,850 |
| 2017-09-30 | $0.1163 | $0.1242 | $0.1159 | $0.1209 | $6,338.93 | $1,209,030 |