MESG MESG
Xếp hạng #?
03:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02667 | $0.03524 | $0.01999 | $0.02618 | $104,838 | $598,234 |
| 2019-09-02 | $0.02607 | $0.02932 | $0.02405 | $0.02598 | $127,042 | $600,430 |
| 2019-09-03 | $0.02600 | $0.03728 | $0.02479 | $0.03184 | $112,645 | $744,760 |
| 2019-09-04 | $0.03189 | $0.03607 | $0.03150 | $0.03324 | $99,002.10 | $784,153 |
| 2019-09-05 | $0.03324 | $0.03353 | $0.03077 | $0.03220 | $116,602 | $765,647 |
| 2019-09-06 | $0.03220 | $0.03372 | $0.03068 | $0.03143 | $93,982.32 | $753,488 |
| 2019-09-07 | $0.03136 | $0.03313 | $0.03069 | $0.03216 | $90,947.35 | $776,575 |
| 2019-09-08 | $0.03215 | $0.03271 | $0.03028 | $0.03131 | $87,489.92 | $761,200 |
| 2019-09-09 | $0.03131 | $0.03223 | $0.02847 | $0.03127 | $93,551.00 | $765,634 |
| 2019-09-10 | $0.03132 | $0.03254 | $0.02733 | $0.02889 | $88,433.59 | $712,445 |
| 2019-09-11 | $0.02889 | $0.03012 | $0.02832 | $0.02853 | $80,861.67 | $708,781 |
| 2019-09-12 | $0.02853 | $0.03534 | $0.02568 | $0.02816 | $84,099.36 | $704,120 |
| 2019-09-13 | $0.02819 | $0.03017 | $0.02582 | $0.02834 | $69,974.69 | $713,825 |
| 2019-09-14 | $0.02828 | $0.02881 | $0.02310 | $0.02695 | $77,952.27 | $682,531 |
| 2019-09-15 | $0.02695 | $0.03353 | $0.02265 | $0.02277 | $69,675.93 | $580,820 |
| 2019-09-16 | $0.02357 | $0.03204 | $0.02167 | $0.02263 | $71,836.94 | $581,238 |
| 2019-09-17 | $0.02294 | $0.02389 | $0.02110 | $0.02301 | $70,929.17 | $595,630 |
| 2019-09-18 | $0.02300 | $0.02368 | $0.02133 | $0.02260 | $64,315.30 | $588,818 |
| 2019-09-19 | $0.02261 | $0.02303 | $0.02073 | $0.02185 | $70,137.73 | $572,953 |
| 2019-09-20 | $0.02182 | $0.02193 | $0.01936 | $0.02017 | $68,498.47 | $532,458 |
| 2019-09-21 | $0.02028 | $0.02154 | $0.01914 | $0.02121 | $67,162.67 | $564,158 |
| 2019-09-22 | $0.02130 | $0.02139 | $0.02041 | $0.02052 | $61,862.89 | $549,483 |
| 2019-09-23 | $0.02052 | $0.02092 | $0.01974 | $0.01981 | $53,948.23 | $533,828 |
| 2019-09-24 | $0.01982 | $0.02127 | $0.01820 | $0.02077 | $53,774.04 | $563,020 |
| 2019-09-25 | $0.02075 | $0.06857 | $0.02074 | $0.02627 | $60,239.33 | $716,422 |
| 2019-09-26 | $0.02626 | $0.07435 | $0.02609 | $0.04570 | $145,496 | $1,252,601 |
| 2019-09-27 | $0.04569 | $0.04569 | $0.03568 | $0.03611 | $108,600 | $995,913 |
| 2019-09-28 | $0.03612 | $0.03630 | $0.03351 | $0.03360 | $135,391 | $933,158 |
| 2019-09-29 | $0.03362 | $0.03499 | $0.03227 | $0.03322 | $137,453 | $930,932 |
| 2019-09-30 | $0.03322 | $0.03367 | $0.03208 | $0.03232 | $118,459 | $913,520 |