MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01823 | $0.01826 | $0.01730 | $0.01730 | $372,579 | $695,868 |
| 2019-11-02 | $0.01730 | $0.01738 | $0.01639 | $0.01642 | $1,322,541 | $689,962 |
| 2019-11-03 | $0.01646 | $0.01852 | $0.01621 | $0.01814 | $970,814 | $845,051 |
| 2019-11-04 | $0.01807 | $0.01862 | $0.01790 | $0.01832 | $1,509,686 | $901,354 |
| 2019-11-05 | $0.01832 | $0.01836 | $0.01691 | $0.01697 | $1,650,685 | $850,401 |
| 2019-11-06 | $0.01710 | $0.01742 | $0.01685 | $0.01685 | $1,079,386 | $858,962 |
| 2019-11-07 | $0.01696 | $0.01754 | $0.01659 | $0.01741 | $960,736 | $898,194 |
| 2019-11-08 | $0.01746 | $0.01900 | $0.01717 | $0.01823 | $1,250,654 | $949,580 |
| 2019-11-09 | $0.01823 | $0.01835 | $0.01760 | $0.01781 | $664,074 | $940,107 |
| 2019-11-10 | $0.01772 | $0.01806 | $0.01718 | $0.01746 | $769,730 | $927,399 |
| 2019-11-11 | $0.01746 | $0.01754 | $0.01666 | $0.01670 | $1,275,524 | $894,406 |
| 2019-11-12 | $0.01679 | $0.01680 | $0.01623 | $0.01635 | $2,292,628 | $889,050 |
| 2019-11-13 | $0.01636 | $0.01658 | $0.01608 | $0.01645 | $1,988,211 | $917,963 |
| 2019-11-14 | $0.01650 | $0.01653 | $0.01606 | $0.01612 | $1,621,051 | $910,661 |
| 2019-11-15 | $0.01612 | $0.01619 | $0.01510 | $0.01510 | $1,386,039 | $859,408 |
| 2019-11-16 | $0.01515 | $0.01531 | $0.01496 | $0.01508 | $829,813 | $864,846 |
| 2019-11-17 | $0.01508 | $0.01547 | $0.01494 | $0.01511 | $732,677 | $870,186 |
| 2019-11-18 | $0.01511 | $0.01525 | $0.01443 | $0.01451 | $1,166,729 | $839,770 |
| 2019-11-19 | $0.01451 | $0.01475 | $0.01343 | $0.01351 | $1,229,233 | $787,335 |
| 2019-11-20 | $0.01351 | $0.01352 | $0.01294 | $0.01307 | $1,042,706 | $767,574 |
| 2019-11-21 | $0.01306 | $0.01312 | $0.01211 | $0.01216 | $1,023,190 | $717,897 |
| 2019-11-22 | $0.01216 | $0.01224 | $0.01072 | $0.01101 | $1,608,398 | $655,304 |
| 2019-11-23 | $0.01101 | $0.01113 | $0.01064 | $0.01086 | $957,441 | $654,313 |
| 2019-11-24 | $0.01091 | $0.01102 | $0.01044 | $0.01054 | $1,056,724 | $639,652 |
| 2019-11-25 | $0.01059 | $0.01060 | $0.009995 | $0.01033 | $1,371,906 | $633,356 |
| 2019-11-26 | $0.01033 | $0.01052 | $0.01003 | $0.01021 | $580,763 | $631,113 |
| 2019-11-27 | $0.01008 | $0.01027 | $0.009428 | $0.009758 | $729,071 | $603,363 |
| 2019-11-28 | $0.009761 | $0.01004 | $0.009426 | $0.009593 | $455,540 | $593,259 |
| 2019-11-29 | $0.009594 | $0.009975 | $0.009468 | $0.009675 | $620,826 | $598,431 |
| 2019-11-30 | $0.009675 | $0.009779 | $0.009269 | $0.009364 | $556,734 | $579,301 |