RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03075 | $0.03382 | $0.02449 | $0.02679 | $72,624.52 | $1,576,468 |
| 2018-12-02 | $0.02694 | $0.03288 | $0.02471 | $0.02861 | $72,687.34 | $1,684,901 |
| 2018-12-03 | $0.02855 | $0.03098 | $0.01965 | $0.02192 | $60,800.44 | $1,293,947 |
| 2018-12-04 | $0.02191 | $0.02705 | $0.01847 | $0.02498 | $66,692.21 | $1,477,722 |
| 2018-12-05 | $0.02499 | $0.02557 | $0.01895 | $0.02245 | $56,033.21 | $1,328,023 |
| 2018-12-06 | $0.02000 | $0.02375 | $0.01926 | $0.02033 | $48,949.72 | $1,202,767 |
| 2018-12-07 | $0.01900 | $0.02202 | $0.01840 | $0.02063 | $55,796.11 | $1,227,347 |
| 2018-12-08 | $0.02054 | $0.02995 | $0.01981 | $0.02312 | $48,849.72 | $1,375,421 |
| 2018-12-09 | $0.02305 | $0.03224 | $0.02073 | $0.02814 | $60,185.16 | $1,674,676 |
| 2018-12-10 | $0.02812 | $0.02932 | $0.01980 | $0.02602 | $71,911.71 | $1,552,102 |
| 2018-12-11 | $0.02606 | $0.02771 | $0.02011 | $0.02219 | $64,718.15 | $1,329,376 |
| 2018-12-12 | $0.02220 | $0.03044 | $0.01920 | $0.02661 | $76,779.86 | $1,594,796 |
| 2018-12-13 | $0.02662 | $0.02883 | $0.02169 | $0.02522 | $62,827.52 | $1,511,702 |
| 2018-12-14 | $0.02526 | $0.02530 | $0.01966 | $0.02099 | $81,016.55 | $1,258,159 |
| 2018-12-15 | $0.02101 | $0.02420 | $0.01717 | $0.02242 | $48,026.36 | $1,345,436 |
| 2018-12-16 | $0.02242 | $0.02411 | $0.02025 | $0.02132 | $58,094.68 | $1,278,999 |
| 2018-12-17 | $0.02137 | $0.02716 | $0.01778 | $0.02422 | $98,607.53 | $1,453,024 |
| 2018-12-18 | $0.02421 | $0.02560 | $0.01877 | $0.02543 | $75,370.41 | $1,526,045 |
| 2018-12-19 | $0.02543 | $0.02543 | $0.01882 | $0.01899 | $130,207 | $1,139,348 |
| 2018-12-20 | $0.01893 | $0.02609 | $0.01893 | $0.02220 | $97,814.84 | $1,331,978 |
| 2018-12-21 | $0.02634 | $0.02634 | $0.01902 | $0.01991 | $157,644 | $1,194,649 |
| 2018-12-22 | $0.01993 | $0.02522 | $0.01914 | $0.02522 | $98,545.44 | $1,513,242 |
| 2018-12-23 | $0.02527 | $0.02974 | $0.02201 | $0.02371 | $81,060.61 | $1,422,675 |
| 2018-12-24 | $0.02370 | $0.03208 | $0.02370 | $0.02404 | $108,810 | $1,442,525 |
| 2018-12-25 | $0.02634 | $0.03836 | $0.02202 | $0.03836 | $99,426.49 | $2,302,531 |
| 2018-12-26 | $0.03832 | $0.03990 | $0.03336 | $0.03671 | $129,547 | $2,202,964 |
| 2018-12-27 | $0.03679 | $0.03752 | $0.03223 | $0.03223 | $124,770 | $1,934,163 |
| 2018-12-28 | $0.03325 | $0.04151 | $0.03197 | $0.03993 | $167,780 | $2,398,174 |
| 2018-12-29 | $0.04013 | $0.04544 | $0.03502 | $0.04278 | $122,979 | $2,569,560 |
| 2018-12-30 | $0.04261 | $0.04412 | $0.03395 | $0.03424 | $76,321.66 | $2,056,593 |
| 2018-12-31 | $0.03911 | $0.04320 | $0.03068 | $0.03687 | $91,950.77 | $2,214,774 |