MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.009364 | $0.009457 | $0.008768 | $0.009018 | $640,728 | $558,017 |
| 2019-12-02 | $0.008961 | $0.009100 | $0.008617 | $0.009093 | $566,651 | $562,802 |
| 2019-12-03 | $0.009093 | $0.009662 | $0.008999 | $0.009522 | $362,174 | $589,472 |
| 2019-12-04 | $0.009522 | $0.009731 | $0.008886 | $0.008969 | $484,666 | $555,313 |
| 2019-12-05 | $0.008969 | $0.009245 | $0.008873 | $0.009212 | $567,909 | $570,482 |
| 2019-12-06 | $0.009214 | $0.009942 | $0.009056 | $0.009898 | $459,109 | $613,058 |
| 2019-12-07 | $0.009785 | $0.009998 | $0.009445 | $0.009965 | $520,763 | $617,327 |
| 2019-12-08 | $0.009965 | $0.009978 | $0.009096 | $0.009317 | $357,274 | $577,238 |
| 2019-12-09 | $0.009317 | $0.009434 | $0.008875 | $0.008950 | $310,053 | $554,594 |
| 2019-12-10 | $0.008942 | $0.009188 | $0.008732 | $0.008807 | $352,091 | $545,794 |
| 2019-12-11 | $0.008807 | $0.01038 | $0.008776 | $0.009052 | $289,029 | $561,038 |
| 2019-12-12 | $0.009099 | $0.009137 | $0.008446 | $0.008534 | $339,416 | $529,010 |
| 2019-12-13 | $0.008535 | $0.008593 | $0.008414 | $0.008517 | $434,539 | $527,956 |
| 2019-12-14 | $0.008517 | $0.008574 | $0.008234 | $0.008383 | $461,509 | $519,740 |
| 2019-12-15 | $0.008383 | $0.008439 | $0.008039 | $0.008183 | $368,087 | $507,458 |
| 2019-12-16 | $0.008183 | $0.008809 | $0.007820 | $0.007830 | $450,558 | $485,631 |
| 2019-12-17 | $0.007830 | $0.009409 | $0.007777 | $0.008589 | $373,508 | $532,783 |
| 2019-12-18 | $0.008589 | $0.009497 | $0.008534 | $0.009342 | $1,117,703 | $579,694 |
| 2019-12-19 | $0.009342 | $0.009435 | $0.008622 | $0.008842 | $350,227 | $548,845 |
| 2019-12-20 | $0.008842 | $0.008852 | $0.008633 | $0.008716 | $205,432 | $541,061 |
| 2019-12-21 | $0.008714 | $0.008774 | $0.008471 | $0.008572 | $173,846 | $532,184 |
| 2019-12-22 | $0.008573 | $0.008642 | $0.008276 | $0.008440 | $245,847 | $523,964 |
| 2019-12-23 | $0.008441 | $0.008484 | $0.007763 | $0.008225 | $429,683 | $510,743 |
| 2019-12-24 | $0.008166 | $0.008684 | $0.008036 | $0.008532 | $228,260 | $529,835 |
| 2019-12-25 | $0.008523 | $0.008652 | $0.007805 | $0.007831 | $211,610 | $486,338 |
| 2019-12-26 | $0.007799 | $0.007858 | $0.007581 | $0.007650 | $194,163 | $475,171 |
| 2019-12-27 | $0.007654 | $0.007925 | $0.007451 | $0.007840 | $149,033 | $487,021 |
| 2019-12-28 | $0.007843 | $0.007987 | $0.007772 | $0.007828 | $65,296.29 | $486,287 |
| 2019-12-29 | $0.007830 | $0.008071 | $0.006472 | $0.006497 | $231,255 | $403,624 |
| 2019-12-30 | $0.006475 | $0.007018 | $0.006302 | $0.006765 | $264,728 | $420,292 |
| 2019-12-31 | $0.006761 | $0.007296 | $0.006670 | $0.006959 | $189,167 | $432,430 |