MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006959 | $0.007100 | $0.006721 | $0.006956 | $117,671 | $432,275 |
| 2020-01-02 | $0.006956 | $0.008000 | $0.006812 | $0.006883 | $222,950 | $427,731 |
| 2020-01-03 | $0.006930 | $0.007355 | $0.006774 | $0.007289 | $330,672 | $453,039 |
| 2020-01-04 | $0.007286 | $0.007523 | $0.007126 | $0.007154 | $163,543 | $444,682 |
| 2020-01-05 | $0.007150 | $0.007326 | $0.007035 | $0.007189 | $225,550 | $446,896 |
| 2020-01-06 | $0.007192 | $0.007457 | $0.007189 | $0.007425 | $561,146 | $461,612 |
| 2020-01-07 | $0.007425 | $0.007480 | $0.007290 | $0.007395 | $458,473 | $459,888 |
| 2020-01-08 | $0.007395 | $0.007428 | $0.005457 | $0.005544 | $214,783 | $344,847 |
| 2020-01-09 | $0.005505 | $0.006491 | $0.005433 | $0.006203 | $284,329 | $385,870 |
| 2020-01-10 | $0.006264 | $0.01206 | $0.006179 | $0.01011 | $600,706 | $628,701 |
| 2020-01-11 | $0.01011 | $0.01033 | $0.008978 | $0.01014 | $707,723 | $631,079 |
| 2020-01-12 | $0.01008 | $0.01209 | $0.01004 | $0.01204 | $619,264 | $749,584 |
| 2020-01-13 | $0.01200 | $0.01556 | $0.01197 | $0.01422 | $495,457 | $885,234 |
| 2020-01-14 | $0.01437 | $0.02166 | $0.01171 | $0.02034 | $4,336,644 | $1,266,381 |
| 2020-01-15 | $0.02024 | $0.02149 | $0.01556 | $0.01583 | $3,739,255 | $986,145 |
| 2020-01-16 | $0.01597 | $0.01749 | $0.01195 | $0.01543 | $1,842,401 | $961,942 |
| 2020-01-17 | $0.01543 | $0.01692 | $0.01406 | $0.01478 | $1,951,146 | $921,615 |
| 2020-01-18 | $0.01484 | $0.01720 | $0.01399 | $0.01641 | $3,314,403 | $1,023,969 |
| 2020-01-19 | $0.01629 | $0.01679 | $0.01504 | $0.01532 | $1,715,740 | $956,750 |
| 2020-01-20 | $0.01532 | $0.01534 | $0.01390 | $0.01421 | $1,159,707 | $887,465 |
| 2020-01-21 | $0.01427 | $0.01450 | $0.01316 | $0.01370 | $828,422 | $856,074 |
| 2020-01-22 | $0.01354 | $0.01508 | $0.01199 | $0.01279 | $1,003,053 | $798,893 |
| 2020-01-23 | $0.01205 | $0.01381 | $0.01179 | $0.01304 | $1,709,563 | $814,845 |
| 2020-01-24 | $0.01304 | $0.01362 | $0.01137 | $0.01276 | $1,635,496 | $797,960 |
| 2020-01-25 | $0.01257 | $0.01313 | $0.009649 | $0.01033 | $1,172,925 | $646,494 |
| 2020-01-26 | $0.01071 | $0.01277 | $0.01009 | $0.01076 | $645,672 | $673,266 |
| 2020-01-27 | $0.01079 | $0.01558 | $0.01035 | $0.01421 | $960,046 | $889,253 |
| 2020-01-28 | $0.01428 | $0.02734 | $0.01212 | $0.01652 | $1,739,828 | $1,033,969 |
| 2020-01-29 | $0.01652 | $0.01776 | $0.009309 | $0.01154 | $1,209,296 | $722,465 |
| 2020-01-30 | $0.01162 | $0.01358 | $0.01012 | $0.01247 | $1,192,112 | $781,030 |
| 2020-01-31 | $0.01234 | $0.01321 | $0.01092 | $0.01175 | $1,537,168 | $736,586 |