RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03065 | $0.03281 | $0.02969 | $0.03051 | $55,788.82 | $1,858,722 |
| 2019-03-02 | $0.03012 | $0.03131 | $0.02785 | $0.02894 | $49,816.82 | $1,762,983 |
| 2019-03-03 | $0.02974 | $0.03093 | $0.02791 | $0.02840 | $46,525.64 | $1,730,167 |
| 2019-03-04 | $0.02838 | $0.03041 | $0.02671 | $0.02867 | $49,719.50 | $1,746,837 |
| 2019-03-05 | $0.02875 | $0.03387 | $0.02707 | $0.03333 | $57,562.20 | $2,030,802 |
| 2019-03-06 | $0.03142 | $0.03477 | $0.03033 | $0.03225 | $55,021.74 | $1,964,877 |
| 2019-03-07 | $0.03229 | $0.03616 | $0.02323 | $0.03346 | $58,553.72 | $2,038,515 |
| 2019-03-08 | $0.03294 | $0.03458 | $0.03053 | $0.03129 | $55,396.64 | $1,906,447 |
| 2019-03-09 | $0.03123 | $0.03416 | $0.03010 | $0.03166 | $51,381.48 | $1,928,754 |
| 2019-03-10 | $0.03173 | $0.03398 | $0.02918 | $0.03201 | $55,708.89 | $1,950,052 |
| 2019-03-11 | $0.03369 | $0.03490 | $0.02987 | $0.03432 | $59,876.22 | $2,090,564 |
| 2019-03-12 | $0.03434 | $0.03728 | $0.02854 | $0.03562 | $69,818.85 | $2,170,091 |
| 2019-03-13 | $0.03564 | $0.03742 | $0.02807 | $0.03361 | $59,033.01 | $2,047,629 |
| 2019-03-14 | $0.03359 | $0.03743 | $0.03359 | $0.03589 | $61,112.75 | $2,186,523 |
| 2019-03-15 | $0.03585 | $0.03828 | $0.03416 | $0.03815 | $65,880.68 | $2,323,930 |
| 2019-03-16 | $0.03819 | $0.04032 | $0.03514 | $0.03645 | $62,322.43 | $2,220,524 |
| 2019-03-17 | $0.03640 | $0.03877 | $0.03545 | $0.03810 | $65,940.20 | $2,321,058 |
| 2019-03-18 | $0.03814 | $0.03838 | $0.03528 | $0.03576 | $62,237.67 | $2,178,881 |
| 2019-03-19 | $0.03574 | $0.04563 | $0.03527 | $0.04390 | $79,674.03 | $2,674,406 |
| 2019-03-20 | $0.04307 | $0.04544 | $0.04173 | $0.04383 | $81,084.13 | $2,670,207 |
| 2019-03-21 | $0.04383 | $0.04544 | $0.02737 | $0.04149 | $72,962.87 | $2,532,400 |
| 2019-03-22 | $0.04145 | $0.04439 | $0.02734 | $0.04128 | $72,412.80 | $2,519,372 |
| 2019-03-23 | $0.03059 | $0.04261 | $0.02746 | $0.03372 | $56,337.16 | $2,058,045 |
| 2019-03-24 | $0.04059 | $0.04248 | $0.02744 | $0.03544 | $62,025.54 | $2,163,118 |
| 2019-03-25 | $0.03303 | $0.04167 | $0.02700 | $0.03747 | $64,376.72 | $2,286,807 |
| 2019-03-26 | $0.03753 | $0.04120 | $0.02731 | $0.03483 | $63,778.14 | $2,126,156 |
| 2019-03-27 | $0.03479 | $0.04203 | $0.02830 | $0.03401 | $58,324.95 | $2,076,041 |
| 2019-03-28 | $0.03400 | $0.04202 | $0.02886 | $0.03228 | $57,244.39 | $1,970,016 |
| 2019-03-29 | $0.03228 | $0.04040 | $0.02949 | $0.03260 | $56,774.91 | $1,989,845 |
| 2019-03-30 | $0.03261 | $0.04110 | $0.02841 | $0.03027 | $53,852.40 | $1,847,699 |
| 2019-03-31 | $0.03027 | $0.04078 | $0.02854 | $0.03984 | $66,614.37 | $2,431,885 |