RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06175 | $0.06622 | $0.05157 | $0.05392 | $61,327.30 | $3,034,503 |
| 2018-10-02 | $0.06215 | $0.06599 | $0.05198 | $0.06100 | $119,634 | $3,433,873 |
| 2018-10-03 | $0.06103 | $0.06103 | $0.05201 | $0.05646 | $90,217.60 | $3,177,973 |
| 2018-10-04 | $0.05647 | $0.06126 | $0.05287 | $0.05719 | $57,820.60 | $3,219,368 |
| 2018-10-05 | $0.05718 | $0.05742 | $0.05337 | $0.05592 | $56,064.60 | $3,147,791 |
| 2018-10-06 | $0.05594 | $0.05682 | $0.05288 | $0.05371 | $58,033.50 | $3,023,078 |
| 2018-10-07 | $0.05388 | $0.05796 | $0.05247 | $0.05408 | $53,291.80 | $3,044,259 |
| 2018-10-08 | $0.05418 | $0.05819 | $0.05274 | $0.05384 | $53,743.40 | $3,030,446 |
| 2018-10-09 | $0.05382 | $0.05959 | $0.05275 | $0.05773 | $62,525.80 | $3,249,477 |
| 2018-10-10 | $0.05597 | $0.06290 | $0.05462 | $0.06101 | $61,371.00 | $3,433,974 |
| 2018-10-11 | $0.06096 | $0.06101 | $0.04868 | $0.04883 | $49,337.00 | $2,748,715 |
| 2018-10-12 | $0.04792 | $0.05665 | $0.04698 | $0.05214 | $53,013.30 | $2,935,098 |
| 2018-10-13 | $0.05207 | $0.05731 | $0.04858 | $0.05302 | $55,947.50 | $2,984,514 |
| 2018-10-14 | $0.05625 | $0.05765 | $0.04902 | $0.05388 | $57,740.10 | $3,032,816 |
| 2018-10-15 | $0.05263 | $0.06200 | $0.04904 | $0.05360 | $58,208.90 | $3,017,105 |
| 2018-10-16 | $0.05360 | $0.06145 | $0.05253 | $0.05948 | $62,052.50 | $3,347,976 |
| 2018-10-17 | $0.05613 | $0.06132 | $0.05273 | $0.05455 | $58,392.60 | $3,070,794 |
| 2018-10-18 | $0.05443 | $0.05982 | $0.05215 | $0.05732 | $53,076.50 | $3,226,229 |
| 2018-10-19 | $0.05732 | $0.05931 | $0.05283 | $0.05534 | $60,747.50 | $3,115,160 |
| 2018-10-20 | $0.05528 | $0.05919 | $0.05378 | $0.05732 | $60,285.00 | $3,226,258 |
| 2018-10-21 | $0.05735 | $0.05983 | $0.05382 | $0.05615 | $56,816.70 | $3,160,867 |
| 2018-10-22 | $0.05612 | $0.05901 | $0.05431 | $0.05514 | $39,909.50 | $3,103,982 |
| 2018-10-23 | $0.05518 | $0.06194 | $0.05427 | $0.05994 | $44,144.80 | $3,373,678 |
| 2018-10-24 | $0.05993 | $0.06500 | $0.05461 | $0.05640 | $46,493.50 | $3,174,618 |
| 2018-10-25 | $0.05546 | $0.06439 | $0.05408 | $0.05930 | $64,000.80 | $3,337,726 |
| 2018-10-26 | $0.05924 | $0.06210 | $0.05403 | $0.05722 | $56,324.10 | $3,220,691 |
| 2018-10-27 | $0.05727 | $0.06486 | $0.05439 | $0.06333 | $52,436.00 | $3,564,570 |
| 2018-10-28 | $0.06327 | $0.06488 | $0.04159 | $0.05035 | $55,669.00 | $2,834,308 |
| 2018-10-29 | $0.05031 | $0.06490 | $0.04059 | $0.05711 | $58,024.80 | $3,214,769 |
| 2018-10-30 | $0.05713 | $0.06220 | $0.04447 | $0.04803 | $48,431.80 | $2,703,436 |
| 2018-10-31 | $0.04805 | $0.05865 | $0.04542 | $0.04983 | $53,315.90 | $2,806,232 |