MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02114 | $0.03054 | $0.02107 | $0.02512 | $9,687.99 | $0 |
| 2019-05-02 | $0.02501 | $0.03301 | $0.02443 | $0.03208 | $15,755.20 | $0 |
| 2019-05-03 | $0.03208 | $0.03950 | $0.02645 | $0.03558 | $13,078.90 | $0 |
| 2019-05-04 | $0.03555 | $0.03618 | $0.03168 | $0.03441 | $10,326.85 | $0 |
| 2019-05-05 | $0.03442 | $0.03509 | $0.03233 | $0.03382 | $8,985.48 | $0 |
| 2019-05-06 | $0.03381 | $0.03792 | $0.03202 | $0.03699 | $11,112.87 | $0 |
| 2019-05-07 | $0.03736 | $0.05310 | $0.03697 | $0.04753 | $15,485.10 | $0 |
| 2019-05-08 | $0.04721 | $0.06152 | $0.04561 | $0.06012 | $20,805.10 | $0 |
| 2019-05-09 | $0.06012 | $0.06269 | $0.04993 | $0.05045 | $16,696.52 | $0 |
| 2019-05-10 | $0.05046 | $0.05505 | $0.04964 | $0.05027 | $15,928.27 | $0 |
| 2019-05-11 | $0.05053 | $0.05256 | $0.04906 | $0.05023 | $15,791.94 | $0 |
| 2019-05-12 | $0.05088 | $0.05427 | $0.04896 | $0.05289 | $16,889.24 | $0 |
| 2019-05-13 | $0.05289 | $0.05701 | $0.05067 | $0.05445 | $19,831.72 | $0 |
| 2019-05-14 | $0.05443 | $0.05612 | $0.04438 | $0.04522 | $13,688.02 | $0 |
| 2019-05-15 | $0.04538 | $0.05085 | $0.04255 | $0.04356 | $13,815.57 | $0 |
| 2019-05-16 | $0.04381 | $0.05589 | $0.04290 | $0.05429 | $18,825.58 | $0 |
| 2019-05-17 | $0.05408 | $0.05539 | $0.02304 | $0.02308 | $7,609.62 | $0 |
| 2019-05-18 | $0.02308 | $0.04026 | $0.01456 | $0.03005 | $9,321.61 | $0 |
| 2019-05-19 | $0.03005 | $0.03417 | $0.02903 | $0.02971 | $8,004.22 | $0 |
| 2019-05-20 | $0.02971 | $0.03076 | $0.02718 | $0.03006 | $9,619.07 | $0 |
| 2019-05-21 | $0.02992 | $0.03245 | $0.02903 | $0.03143 | $10,509.03 | $0 |
| 2019-05-22 | $0.03143 | $0.03206 | $0.03000 | $0.03031 | $8,797.62 | $0 |
| 2019-05-23 | $0.03031 | $0.03195 | $0.02974 | $0.03134 | $12,055.77 | $0 |
| 2019-05-24 | $0.03134 | $0.03870 | $0.03134 | $0.03290 | $15,474.29 | $65,360.17 |
| 2019-05-25 | $0.03290 | $0.03454 | $0.03217 | $0.03265 | $14,806.11 | $64,859.22 |
| 2019-05-26 | $0.03256 | $0.03406 | $0.03175 | $0.03368 | $15,589.38 | $66,917.63 |
| 2019-05-27 | $0.03402 | $0.03758 | $0.03364 | $0.03553 | $25,481.45 | $70,591.12 |
| 2019-05-28 | $0.03551 | $0.03687 | $0.03247 | $0.03272 | $37,560.89 | $65,007.91 |
| 2019-05-29 | $0.03272 | $0.03272 | $0.02745 | $0.02779 | $43,235.59 | $55,219.48 |
| 2019-05-30 | $0.02779 | $0.02797 | $0.02000 | $0.02012 | $49,218.52 | $39,965.12 |
| 2019-05-31 | $0.02012 | $0.02099 | $0.02005 | $0.02070 | $47,037.14 | $41,119.23 |