MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.03234 | $0.03263 | $0.03134 | $0.03162 | $64,849.84 | $900,518 |
| 2019-10-02 | $0.03162 | $0.03217 | $0.03131 | $0.03212 | $121,268 | $920,243 |
| 2019-10-03 | $0.03211 | $0.03216 | $0.03124 | $0.03159 | $129,853 | $912,972 |
| 2019-10-04 | $0.03159 | $0.03164 | $0.03051 | $0.03057 | $129,632 | $891,236 |
| 2019-10-05 | $0.03057 | $0.03062 | $0.02919 | $0.02925 | $115,013 | $860,473 |
| 2019-10-06 | $0.02925 | $0.02931 | $0.02754 | $0.02765 | $100,006 | $820,105 |
| 2019-10-07 | $0.02760 | $0.03292 | $0.02639 | $0.02807 | $114,741 | $839,203 |
| 2019-10-08 | $0.02804 | $0.02847 | $0.02800 | $0.02823 | $118,234 | $851,491 |
| 2019-10-09 | $0.02823 | $0.02829 | $0.02740 | $0.02791 | $113,448 | $849,302 |
| 2019-10-10 | $0.02791 | $0.02792 | $0.02365 | $0.02390 | $108,819 | $733,654 |
| 2019-10-11 | $0.02405 | $0.02453 | $0.02257 | $0.02267 | $103,160 | $702,063 |
| 2019-10-12 | $0.02267 | $0.02312 | $0.02068 | $0.02231 | $104,166 | $697,230 |
| 2019-10-13 | $0.02231 | $0.02455 | $0.02027 | $0.02171 | $105,021 | $684,305 |
| 2019-10-14 | $0.02171 | $0.02340 | $0.02017 | $0.02248 | $81,847.35 | $714,619 |
| 2019-10-15 | $0.02157 | $0.02262 | $0.02048 | $0.02093 | $85,477.11 | $670,082 |
| 2019-10-16 | $0.02093 | $0.02269 | $0.02045 | $0.02115 | $87,775.23 | $682,483 |
| 2019-10-17 | $0.02108 | $0.03513 | $0.02070 | $0.03099 | $119,662 | $1,007,531 |
| 2019-10-18 | $0.03105 | $0.03118 | $0.02202 | $0.02221 | $93,813.12 | $727,722 |
| 2019-10-19 | $0.02225 | $0.02259 | $0.02216 | $0.02243 | $66,950.63 | $739,041 |
| 2019-10-20 | $0.02246 | $0.02275 | $0.02217 | $0.02260 | $84,045.82 | $749,928 |
| 2019-10-21 | $0.02258 | $0.02544 | $0.02167 | $0.02262 | $86,172.54 | $755,382 |
| 2019-10-22 | $0.02264 | $0.02282 | $0.02221 | $0.02232 | $92,850.24 | $750,892 |
| 2019-10-23 | $0.02229 | $0.02272 | $0.02186 | $0.02204 | $91,200.17 | $746,658 |
| 2019-10-24 | $0.02202 | $0.02231 | $0.02133 | $0.02169 | $90,993.94 | $740,166 |
| 2019-10-25 | $0.02169 | $0.02193 | $0.02116 | $0.02160 | $83,638.67 | $742,844 |
| 2019-10-26 | $0.02157 | $0.02234 | $0.02071 | $0.02107 | $96,549.99 | $728,979 |
| 2019-10-27 | $0.02107 | $0.02123 | $0.01941 | $0.01953 | $154,935 | $681,607 |
| 2019-10-28 | $0.01955 | $0.01988 | $0.01886 | $0.01887 | $111,039 | $667,700 |
| 2019-10-29 | $0.01885 | $0.01912 | $0.01857 | $0.01888 | $74,307.44 | $673,391 |
| 2019-10-30 | $0.01887 | $0.01892 | $0.01823 | $0.01831 | $558,533 | $657,569 |
| 2019-10-31 | $0.01831 | $0.01862 | $0.01802 | $0.01824 | $677,224 | $699,372 |