MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02070 | $0.02153 | $0.02042 | $0.02113 | $43,606.47 | $41,988.30 |
| 2019-06-02 | $0.02113 | $0.02130 | $0.02009 | $0.02031 | $44,535.25 | $40,358.94 |
| 2019-06-03 | $0.02031 | $0.03231 | $0.01739 | $0.02923 | $46,239.65 | $86,132.34 |
| 2019-06-04 | $0.02917 | $0.03013 | $0.02739 | $0.02788 | $34,159.89 | $84,744.47 |
| 2019-06-05 | $0.02802 | $0.03214 | $0.02786 | $0.03051 | $40,276.85 | $95,317.49 |
| 2019-06-06 | $0.03050 | $0.03103 | $0.02887 | $0.03099 | $85,302.25 | $99,807.61 |
| 2019-06-07 | $0.03101 | $0.04795 | $0.03084 | $0.04742 | $266,444 | $166,137 |
| 2019-06-08 | $0.04741 | $0.1018 | $0.04670 | $0.08751 | $177,040 | $339,918 |
| 2019-06-09 | $0.08770 | $0.08781 | $0.07065 | $0.07274 | $113,890 | $290,589 |
| 2019-06-10 | $0.07307 | $0.07788 | $0.06598 | $0.06677 | $129,160 | $275,133 |
| 2019-06-11 | $0.06706 | $0.06851 | $0.04573 | $0.04619 | $102,660 | $195,449 |
| 2019-06-12 | $0.04626 | $0.06017 | $0.04092 | $0.04342 | $102,016 | $190,207 |
| 2019-06-13 | $0.04351 | $0.04930 | $0.04330 | $0.04662 | $96,688.97 | $211,505 |
| 2019-06-14 | $0.04648 | $0.04869 | $0.04382 | $0.04686 | $95,946.04 | $219,382 |
| 2019-06-15 | $0.04669 | $0.05336 | $0.04532 | $0.05034 | $98,375.79 | $242,089 |
| 2019-06-16 | $0.05034 | $0.05313 | $0.04557 | $0.04746 | $93,456.96 | $234,712 |
| 2019-06-17 | $0.04737 | $0.05164 | $0.04662 | $0.05051 | $98,887.29 | $256,731 |
| 2019-06-18 | $0.05028 | $0.05188 | $0.04785 | $0.04872 | $96,667.77 | $254,669 |
| 2019-06-19 | $0.04881 | $0.06366 | $0.04865 | $0.06231 | $147,037 | $333,926 |
| 2019-06-20 | $0.06231 | $0.06412 | $0.06116 | $0.06332 | $169,975 | $351,324 |
| 2019-06-21 | $0.06364 | $0.07401 | $0.06315 | $0.07169 | $195,841 | $410,319 |
| 2019-06-22 | $0.07244 | $0.07466 | $0.06015 | $0.06111 | $187,373 | $361,794 |
| 2019-06-23 | $0.06080 | $0.06204 | $0.04464 | $0.04552 | $128,652 | $278,351 |
| 2019-06-24 | $0.04552 | $0.04568 | $0.03446 | $0.04339 | $130,017 | $272,268 |
| 2019-06-25 | $0.04349 | $0.04352 | $0.03960 | $0.04051 | $110,279 | $263,554 |
| 2019-06-26 | $0.04051 | $0.04051 | $0.02985 | $0.03037 | $95,183.67 | $202,786 |
| 2019-06-27 | $0.03037 | $0.03489 | $0.02769 | $0.02782 | $81,028.99 | $191,361 |
| 2019-06-28 | $0.02786 | $0.03166 | $0.02756 | $0.02873 | $92,530.34 | $202,856 |
| 2019-06-29 | $0.02870 | $0.03398 | $0.02800 | $0.03214 | $97,481.15 | $234,361 |
| 2019-06-30 | $0.03212 | $0.03229 | $0.02854 | $0.02910 | $91,234.90 | $217,582 |