MESG MESG
Xếp hạng #?
03:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03014 | $0.03021 | $0.02892 | $0.02979 | $115,880 | $444,718 |
| 2019-08-02 | $0.02991 | $0.03299 | $0.02961 | $0.03050 | $93,135.01 | $461,738 |
| 2019-08-03 | $0.03046 | $0.03364 | $0.03018 | $0.03289 | $100,273 | $504,365 |
| 2019-08-04 | $0.03280 | $0.03455 | $0.03227 | $0.03374 | $97,899.91 | $522,756 |
| 2019-08-05 | $0.03354 | $0.03542 | $0.03226 | $0.03487 | $139,899 | $546,865 |
| 2019-08-06 | $0.03458 | $0.03460 | $0.03302 | $0.03339 | $106,727 | $531,488 |
| 2019-08-07 | $0.03330 | $0.03454 | $0.03319 | $0.03372 | $135,624 | $543,450 |
| 2019-08-08 | $0.03372 | $0.03569 | $0.03324 | $0.03414 | $159,541 | $558,665 |
| 2019-08-09 | $0.03413 | $0.03963 | $0.03398 | $0.03925 | $204,527 | $653,673 |
| 2019-08-10 | $0.03925 | $0.04147 | $0.03584 | $0.03883 | $166,272 | $657,607 |
| 2019-08-11 | $0.03875 | $0.04333 | $0.03835 | $0.04284 | $164,200 | $734,602 |
| 2019-08-12 | $0.04290 | $0.04392 | $0.04183 | $0.04199 | $171,350 | $729,970 |
| 2019-08-13 | $0.04203 | $0.04276 | $0.03660 | $0.03673 | $189,618 | $647,620 |
| 2019-08-14 | $0.03671 | $0.03757 | $0.03484 | $0.03622 | $151,006 | $648,602 |
| 2019-08-15 | $0.03622 | $0.03924 | $0.03582 | $0.03901 | $170,472 | $707,306 |
| 2019-08-16 | $0.03888 | $0.04149 | $0.03851 | $0.04090 | $189,322 | $751,366 |
| 2019-08-17 | $0.04090 | $0.04255 | $0.04021 | $0.04122 | $190,099 | $768,761 |
| 2019-08-18 | $0.04123 | $0.04346 | $0.04063 | $0.04299 | $184,354 | $813,110 |
| 2019-08-19 | $0.04298 | $0.04373 | $0.04231 | $0.04276 | $146,948 | $819,415 |
| 2019-08-20 | $0.04276 | $0.04297 | $0.04089 | $0.04201 | $187,756 | $813,412 |
| 2019-08-21 | $0.04203 | $0.04340 | $0.03946 | $0.04339 | $190,361 | $851,766 |
| 2019-08-22 | $0.04338 | $0.04542 | $0.04267 | $0.04444 | $205,381 | $884,560 |
| 2019-08-23 | $0.04444 | $0.04511 | $0.04338 | $0.04370 | $344,128 | $881,981 |
| 2019-08-24 | $0.04362 | $0.04369 | $0.03835 | $0.03995 | $251,789 | $826,215 |
| 2019-08-25 | $0.03995 | $0.04020 | $0.03696 | $0.03726 | $187,701 | $783,270 |
| 2019-08-26 | $0.03718 | $0.03834 | $0.03562 | $0.03567 | $149,130 | $758,769 |
| 2019-08-27 | $0.03567 | $0.03653 | $0.03433 | $0.03647 | $150,382 | $784,643 |
| 2019-08-28 | $0.03648 | $0.03673 | $0.03372 | $0.03372 | $28,837.72 | $734,314 |
| 2019-08-29 | $0.03372 | $0.04082 | $0.03234 | $0.03627 | $311,991 | $798,830 |
| 2019-08-30 | $0.03627 | $0.1071 | $0.01001 | $0.03308 | $147,950 | $739,410 |
| 2019-08-31 | $0.03306 | $0.03670 | $0.02607 | $0.02665 | $95,544.91 | $603,920 |