MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01171 | $0.01424 | $0.01070 | $0.01127 | $1,259,725 | $706,430 |
| 2020-02-02 | $0.01129 | $0.01276 | $0.01068 | $0.01140 | $1,761,691 | $714,978 |
| 2020-02-03 | $0.01140 | $0.01241 | $0.009825 | $0.01032 | $1,396,879 | $647,090 |
| 2020-02-04 | $0.01038 | $0.01210 | $0.009077 | $0.01059 | $1,010,434 | $664,748 |
| 2020-02-05 | $0.009939 | $0.01087 | $0.007328 | $0.009857 | $1,522,907 | $618,660 |
| 2020-02-06 | $0.009857 | $0.01091 | $0.009764 | $0.01089 | $2,094,232 | $683,868 |
| 2020-02-07 | $0.01085 | $0.01098 | $0.008616 | $0.01030 | $1,970,981 | $646,699 |
| 2020-02-08 | $0.01027 | $0.01059 | $0.01019 | $0.01046 | $2,158,233 | $656,861 |
| 2020-02-09 | $0.01045 | $0.01081 | $0.01006 | $0.01039 | $2,551,324 | $653,141 |
| 2020-02-10 | $0.01044 | $0.01069 | $0.009956 | $0.01012 | $2,945,539 | $636,210 |
| 2020-02-11 | $0.01018 | $0.01113 | $0.01002 | $0.01073 | $2,353,758 | $674,689 |
| 2020-02-12 | $0.01073 | $0.01108 | $0.01005 | $0.01080 | $3,438,010 | $679,111 |
| 2020-02-13 | $0.01080 | $0.01112 | $0.01000 | $0.01093 | $4,946,605 | $687,470 |
| 2020-02-14 | $0.01092 | $0.01253 | $0.01089 | $0.01147 | $3,422,928 | $722,257 |
| 2020-02-15 | $0.01147 | $0.01286 | $0.01101 | $0.01173 | $4,125,549 | $738,587 |
| 2020-02-16 | $0.01164 | $0.01253 | $0.01101 | $0.01127 | $5,303,913 | $710,048 |
| 2020-02-17 | $0.01132 | $0.01138 | $0.01045 | $0.01118 | $4,096,040 | $704,195 |
| 2020-02-18 | $0.01122 | $0.01154 | $0.009101 | $0.01107 | $2,279,485 | $697,919 |
| 2020-02-19 | $0.01108 | $0.01143 | $0.01072 | $0.01090 | $3,476,512 | $687,062 |
| 2020-02-20 | $0.01085 | $0.01198 | $0.01034 | $0.01113 | $4,255,256 | $702,120 |
| 2020-02-21 | $0.01117 | $0.01280 | $0.01082 | $0.01145 | $2,867,946 | $722,148 |
| 2020-02-22 | $0.01154 | $0.01193 | $0.01084 | $0.01086 | $2,466,732 | $685,397 |
| 2020-02-23 | $0.01086 | $0.01217 | $0.01086 | $0.01186 | $2,532,069 | $748,754 |
| 2020-02-24 | $0.01183 | $0.01213 | $0.01075 | $0.01087 | $3,147,024 | $686,643 |
| 2020-02-25 | $0.01086 | $0.01107 | $0.009541 | $0.01035 | $2,840,765 | $653,876 |
| 2020-02-26 | $0.01034 | $0.01039 | $0.006219 | $0.009043 | $2,551,344 | $571,338 |
| 2020-02-27 | $0.009131 | $0.009705 | $0.008722 | $0.009301 | $1,663,559 | $587,828 |
| 2020-02-28 | $0.009261 | $0.009405 | $0.009033 | $0.009188 | $751,900 | $580,833 |
| 2020-02-29 | $0.009181 | $0.009296 | $0.008198 | $0.008584 | $760,263 | $542,825 |