MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02910 | $0.02975 | $0.02343 | $0.02599 | $109,201 | $200,267 |
| 2019-07-02 | $0.02596 | $0.02722 | $0.02308 | $0.02466 | $99,637.97 | $197,357 |
| 2019-07-03 | $0.02460 | $0.02721 | $0.02445 | $0.02657 | $110,616 | $219,653 |
| 2019-07-04 | $0.02652 | $0.03795 | $0.02568 | $0.03580 | $127,124 | $306,817 |
| 2019-07-05 | $0.03574 | $0.03581 | $0.02882 | $0.03026 | $117,177 | $266,946 |
| 2019-07-06 | $0.03024 | $0.03612 | $0.02944 | $0.03488 | $108,413 | $316,762 |
| 2019-07-07 | $0.03495 | $0.03559 | $0.03084 | $0.03285 | $127,273 | $305,747 |
| 2019-07-08 | $0.03286 | $0.03617 | $0.03172 | $0.03447 | $133,063 | $329,733 |
| 2019-07-09 | $0.03447 | $0.03534 | $0.03322 | $0.03447 | $127,433 | $339,383 |
| 2019-07-10 | $0.03457 | $0.03640 | $0.03268 | $0.03509 | $123,888 | $353,170 |
| 2019-07-11 | $0.03508 | $0.03515 | $0.03109 | $0.03258 | $143,175 | $335,072 |
| 2019-07-12 | $0.03255 | $0.03725 | $0.03251 | $0.03516 | $138,658 | $370,790 |
| 2019-07-13 | $0.03516 | $0.03756 | $0.03387 | $0.03553 | $148,044 | $382,542 |
| 2019-07-14 | $0.03554 | $0.03640 | $0.03325 | $0.03422 | $122,142 | $376,302 |
| 2019-07-15 | $0.03409 | $0.03783 | $0.03348 | $0.03599 | $134,097 | $403,598 |
| 2019-07-16 | $0.03595 | $0.03796 | $0.03281 | $0.03673 | $140,315 | $419,299 |
| 2019-07-17 | $0.03652 | $0.03775 | $0.03335 | $0.03552 | $125,493 | $414,299 |
| 2019-07-18 | $0.03563 | $0.03873 | $0.03532 | $0.03711 | $155,040 | $441,207 |
| 2019-07-19 | $0.03711 | $0.03975 | $0.03477 | $0.03620 | $140,490 | $438,664 |
| 2019-07-20 | $0.03612 | $0.03811 | $0.03509 | $0.03624 | $138,094 | $447,357 |
| 2019-07-21 | $0.03624 | $0.03761 | $0.03478 | $0.03542 | $157,774 | $445,443 |
| 2019-07-22 | $0.03560 | $0.03700 | $0.03318 | $0.03631 | $149,563 | $466,772 |
| 2019-07-23 | $0.03632 | $0.03643 | $0.03333 | $0.03343 | $151,246 | $437,588 |
| 2019-07-24 | $0.03343 | $0.03485 | $0.03307 | $0.03438 | $15,712.80 | $456,726 |
| 2019-07-25 | $0.03451 | $0.03788 | $0.02649 | $0.03399 | $69,787.35 | $452,281 |
| 2019-07-26 | $0.03391 | $0.03724 | $0.03162 | $0.03493 | $184,718 | $474,235 |
| 2019-07-27 | $0.03493 | $0.03813 | $0.02987 | $0.03078 | $171,432 | $424,549 |
| 2019-07-28 | $0.03078 | $0.03085 | $0.02860 | $0.03019 | $120,123 | $427,363 |
| 2019-07-29 | $0.03013 | $0.03048 | $0.02854 | $0.02929 | $92,053.63 | $420,343 |
| 2019-07-30 | $0.02930 | $0.02996 | $0.02858 | $0.02973 | $96,743.26 | $432,339 |
| 2019-07-31 | $0.02995 | $0.03037 | $0.02885 | $0.03025 | $93,721.83 | $445,883 |