MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05110 | $0.1054 | $0.05010 | $0.05056 | $17,018.18 | $0 |
| 2019-04-02 | $0.05059 | $0.05277 | $0.03892 | $0.04169 | $11,971.48 | $0 |
| 2019-04-03 | $0.04169 | $0.04501 | $0.03818 | $0.03838 | $7,829.28 | $0 |
| 2019-04-04 | $0.03837 | $0.06887 | $0.03837 | $0.04164 | $9,620.12 | $0 |
| 2019-04-05 | $0.04159 | $0.04417 | $0.04018 | $0.04128 | $8,001.12 | $0 |
| 2019-04-06 | $0.04171 | $0.04430 | $0.03924 | $0.03933 | $6,417.58 | $0 |
| 2019-04-07 | $0.03932 | $0.04598 | $0.03840 | $0.04503 | $12,542.76 | $0 |
| 2019-04-08 | $0.04510 | $0.04755 | $0.03907 | $0.04081 | $8,435.41 | $0 |
| 2019-04-09 | $0.04081 | $0.04274 | $0.03743 | $0.04134 | $9,769.44 | $0 |
| 2019-04-10 | $0.04134 | $0.04278 | $0.03975 | $0.03993 | $9,147.13 | $0 |
| 2019-04-11 | $0.03992 | $0.04107 | $0.03643 | $0.03665 | $7,523.70 | $0 |
| 2019-04-12 | $0.03668 | $0.03845 | $0.03631 | $0.03738 | $13,128.82 | $0 |
| 2019-04-13 | $0.03706 | $0.03829 | $0.03255 | $0.03437 | $9,169.38 | $0 |
| 2019-04-14 | $0.03437 | $0.03629 | $0.03201 | $0.03251 | $6,311.97 | $0 |
| 2019-04-15 | $0.03251 | $0.03257 | $0.03147 | $0.03159 | $4,708.41 | $0 |
| 2019-04-16 | $0.03159 | $0.03167 | $0.02245 | $0.02264 | $6,088.21 | $0 |
| 2019-04-17 | $0.02264 | $0.03531 | $0.02213 | $0.03112 | $9,617.29 | $0 |
| 2019-04-18 | $0.03053 | $0.03146 | $0.01891 | $0.01961 | $7,549.24 | $0 |
| 2019-04-19 | $0.01940 | $0.03890 | $0.01769 | $0.02354 | $8,863.45 | $0 |
| 2019-04-20 | $0.02366 | $0.02366 | $0.01315 | $0.01630 | $5,274.32 | $0 |
| 2019-04-21 | $0.01641 | $0.01959 | $0.01486 | $0.01701 | $7,129.32 | $0 |
| 2019-04-22 | $0.01701 | $0.01762 | $0.01496 | $0.01505 | $4,838.13 | $0 |
| 2019-04-23 | $0.01505 | $0.01651 | $0.01497 | $0.01525 | $4,909.41 | $0 |
| 2019-04-24 | $0.01525 | $0.01578 | $0.01284 | $0.01305 | $3,851.79 | $0 |
| 2019-04-25 | $0.01307 | $0.01352 | $0.01253 | $0.01279 | $3,113.28 | $0 |
| 2019-04-26 | $0.01281 | $0.03488 | $0.01205 | $0.01214 | $5,416.85 | $0 |
| 2019-04-27 | $0.01240 | $0.01398 | $0.01082 | $0.01196 | $3,718.69 | $0 |
| 2019-04-28 | $0.01208 | $0.03020 | $0.01183 | $0.01828 | $6,145.59 | $0 |
| 2019-04-29 | $0.01818 | $0.01945 | $0.01543 | $0.01765 | $5,646.63 | $0 |
| 2019-04-30 | $0.01753 | $0.02184 | $0.01654 | $0.02153 | $6,410.61 | $0 |