RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03463 | $0.04136 | $0.03160 | $0.03775 | $66,649.36 | $2,304,332 |
| 2019-04-02 | $0.03775 | $0.04474 | $0.03237 | $0.04438 | $65,451.13 | $2,708,979 |
| 2019-04-03 | $0.04439 | $0.04975 | $0.04313 | $0.04500 | $32,884.65 | $2,746,806 |
| 2019-04-04 | $0.04506 | $0.04601 | $0.02675 | $0.03345 | $60,974.95 | $2,041,793 |
| 2019-04-05 | $0.03345 | $0.04369 | $0.02799 | $0.03894 | $69,229.05 | $2,376,627 |
| 2019-04-06 | $0.03894 | $0.04249 | $0.02946 | $0.03041 | $52,609.11 | $1,856,157 |
| 2019-04-07 | $0.03041 | $0.03806 | $0.03002 | $0.03423 | $50,738.05 | $2,089,434 |
| 2019-04-08 | $0.03429 | $0.03993 | $0.03246 | $0.03679 | $59,092.88 | $2,245,623 |
| 2019-04-09 | $0.03679 | $0.03737 | $0.03262 | $0.03366 | $56,029.81 | $2,061,906 |
| 2019-04-10 | $0.03366 | $0.03883 | $0.03267 | $0.03540 | $60,563.34 | $2,168,331 |
| 2019-04-11 | $0.03543 | $0.03841 | $0.03119 | $0.03638 | $48,264.45 | $2,228,581 |
| 2019-04-12 | $0.03634 | $0.03637 | $0.02323 | $0.03490 | $44,074.35 | $2,137,848 |
| 2019-04-13 | $0.03487 | $0.03626 | $0.02417 | $0.03468 | $62,521.02 | $2,124,314 |
| 2019-04-14 | $0.03468 | $0.03585 | $0.02462 | $0.03314 | $56,429.39 | $2,030,016 |
| 2019-04-15 | $0.03314 | $0.03353 | $0.02405 | $0.02533 | $44,196.30 | $1,551,728 |
| 2019-04-16 | $0.02533 | $0.03321 | $0.02370 | $0.02524 | $45,177.82 | $1,546,149 |
| 2019-04-17 | $0.02492 | $0.03331 | $0.02419 | $0.02802 | $52,793.77 | $1,716,091 |
| 2019-04-18 | $0.02801 | $0.03467 | $0.02453 | $0.03290 | $55,523.49 | $2,014,960 |
| 2019-04-19 | $0.03290 | $0.03448 | $0.02497 | $0.03371 | $52,423.85 | $2,064,860 |
| 2019-04-20 | $0.03370 | $0.03508 | $0.02747 | $0.03168 | $54,086.45 | $1,940,333 |
| 2019-04-21 | $0.03168 | $0.03466 | $0.02678 | $0.02966 | $54,683.06 | $1,816,878 |
| 2019-04-22 | $0.02966 | $0.03422 | $0.02457 | $0.03305 | $57,589.61 | $2,024,182 |
| 2019-04-23 | $0.03304 | $0.03494 | $0.02491 | $0.03131 | $56,565.62 | $1,917,730 |
| 2019-04-24 | $0.03131 | $0.03392 | $0.02381 | $0.02569 | $42,850.10 | $1,573,793 |
| 2019-04-25 | $0.02569 | $0.03205 | $0.02256 | $0.02399 | $43,896.91 | $1,469,246 |
| 2019-04-26 | $0.02399 | $0.02497 | $0.02241 | $0.02476 | $41,912.65 | $1,516,891 |
| 2019-04-27 | $0.02477 | $0.02545 | $0.02356 | $0.02454 | $41,560.40 | $1,502,852 |
| 2019-04-28 | $0.02454 | $0.03165 | $0.02366 | $0.02799 | $48,602.44 | $1,714,363 |
| 2019-04-29 | $0.02799 | $0.03142 | $0.02314 | $0.02372 | $39,639.84 | $1,452,889 |
| 2019-04-30 | $0.02373 | $0.03190 | $0.02373 | $0.03181 | $54,567.03 | $1,948,554 |