RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02244 | $0.02772 | $0.02150 | $0.02562 | $46,305.33 | $1,549,010 |
| 2019-02-02 | $0.02368 | $0.02791 | $0.02215 | $0.02539 | $42,053.79 | $1,534,895 |
| 2019-02-03 | $0.02411 | $0.02837 | $0.02272 | $0.02697 | $46,316.75 | $1,630,618 |
| 2019-02-04 | $0.02743 | $0.02827 | $0.02343 | $0.02705 | $46,539.15 | $1,635,392 |
| 2019-02-05 | $0.02703 | $0.02816 | $0.02695 | $0.02801 | $47,314.73 | $1,693,215 |
| 2019-02-06 | $0.02814 | $0.02814 | $0.02638 | $0.02701 | $46,788.45 | $1,632,471 |
| 2019-02-07 | $0.02717 | $0.03331 | $0.02679 | $0.03065 | $59,674.91 | $1,852,765 |
| 2019-02-08 | $0.03068 | $0.03396 | $0.02708 | $0.03211 | $53,939.96 | $1,940,877 |
| 2019-02-09 | $0.03208 | $0.03416 | $0.03027 | $0.03277 | $57,729.78 | $1,980,717 |
| 2019-02-10 | $0.03048 | $0.03623 | $0.02966 | $0.03201 | $54,141.88 | $1,934,880 |
| 2019-02-11 | $0.03394 | $0.03517 | $0.02662 | $0.03030 | $26,629.59 | $1,831,403 |
| 2019-02-12 | $0.03025 | $0.03519 | $0.02781 | $0.02993 | $47,842.97 | $1,809,284 |
| 2019-02-13 | $0.03526 | $0.03550 | $0.02806 | $0.03191 | $53,401.23 | $1,928,759 |
| 2019-02-14 | $0.03089 | $0.03358 | $0.02829 | $0.03135 | $52,947.26 | $1,894,971 |
| 2019-02-15 | $0.03133 | $0.03323 | $0.02817 | $0.03070 | $53,257.56 | $1,856,042 |
| 2019-02-16 | $0.03078 | $0.03339 | $0.03073 | $0.03242 | $57,468.23 | $1,973,470 |
| 2019-02-17 | $0.03240 | $0.03620 | $0.02480 | $0.03405 | $58,489.68 | $2,072,591 |
| 2019-02-18 | $0.03387 | $0.03954 | $0.03368 | $0.03698 | $64,818.15 | $2,251,448 |
| 2019-02-19 | $0.03812 | $0.03994 | $0.03682 | $0.03757 | $64,744.53 | $2,287,232 |
| 2019-02-20 | $0.03754 | $0.03953 | $0.03125 | $0.03694 | $62,096.05 | $2,248,954 |
| 2019-02-21 | $0.03689 | $0.03835 | $0.03076 | $0.03542 | $59,692.59 | $2,156,439 |
| 2019-02-22 | $0.03544 | $0.03771 | $0.03189 | $0.03351 | $59,573.95 | $2,039,867 |
| 2019-02-23 | $0.03349 | $0.04011 | $0.03203 | $0.03920 | $68,305.42 | $2,386,623 |
| 2019-02-24 | $0.03543 | $0.04185 | $0.03006 | $0.03006 | $52,004.23 | $1,831,132 |
| 2019-02-25 | $0.03264 | $0.03475 | $0.02904 | $0.02996 | $55,979.82 | $1,825,052 |
| 2019-02-26 | $0.02997 | $0.03551 | $0.02894 | $0.03008 | $51,408.52 | $1,832,496 |
| 2019-02-27 | $0.03007 | $0.03558 | $0.02847 | $0.03178 | $56,274.00 | $1,935,832 |
| 2019-02-28 | $0.03176 | $0.03454 | $0.02898 | $0.03088 | $52,154.68 | $1,881,430 |