RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03183 | $0.03229 | $0.02423 | $0.02913 | $51,068.46 | $1,784,320 |
| 2019-05-02 | $0.02913 | $0.03227 | $0.02427 | $0.02569 | $43,180.34 | $1,573,770 |
| 2019-05-03 | $0.02569 | $0.03359 | $0.02497 | $0.03057 | $51,747.47 | $1,872,290 |
| 2019-05-04 | $0.03057 | $0.03070 | $0.02375 | $0.02592 | $43,961.33 | $1,587,393 |
| 2019-05-05 | $0.02592 | $0.03003 | $0.02359 | $0.02931 | $49,466.51 | $1,795,094 |
| 2019-05-06 | $0.02933 | $0.03170 | $0.02352 | $0.03043 | $50,751.59 | $1,863,919 |
| 2019-05-07 | $0.03043 | $0.03222 | $0.02527 | $0.02883 | $49,982.96 | $1,765,588 |
| 2019-05-08 | $0.02878 | $0.03102 | $0.02440 | $0.02685 | $47,879.74 | $1,646,219 |
| 2019-05-09 | $0.02684 | $0.03130 | $0.02440 | $0.03056 | $55,171.89 | $1,874,057 |
| 2019-05-10 | $0.03056 | $0.03183 | $0.02498 | $0.02998 | $51,363.09 | $1,838,353 |
| 2019-05-11 | $0.02998 | $0.03528 | $0.02671 | $0.03084 | $51,604.59 | $1,891,153 |
| 2019-05-12 | $0.03082 | $0.03572 | $0.02702 | $0.02787 | $46,421.18 | $1,709,029 |
| 2019-05-13 | $0.02787 | $0.03053 | $0.02717 | $0.02963 | $49,585.45 | $1,816,825 |
| 2019-05-14 | $0.02965 | $0.03204 | $0.02871 | $0.03175 | $52,827.57 | $1,946,790 |
| 2019-05-15 | $0.03176 | $0.03688 | $0.03170 | $0.03660 | $60,405.11 | $2,244,032 |
| 2019-05-16 | $0.03659 | $0.04754 | $0.03649 | $0.04000 | $69,405.02 | $2,452,780 |
| 2019-05-17 | $0.03999 | $0.04192 | $0.03523 | $0.03833 | $13,351.95 | $2,350,490 |
| 2019-05-18 | $0.03833 | $0.03873 | $0.03406 | $0.03533 | $35,295.94 | $2,165,991 |
| 2019-05-19 | $0.03527 | $0.04126 | $0.03484 | $0.03879 | $51,577.32 | $2,378,134 |
| 2019-05-20 | $0.03879 | $0.04011 | $0.03535 | $0.03706 | $47,910.60 | $2,272,386 |
| 2019-05-21 | $0.03707 | $0.03984 | $0.03609 | $0.03865 | $48,332.62 | $2,369,774 |
| 2019-05-22 | $0.03865 | $0.03929 | $0.03549 | $0.03553 | $47,017.40 | $2,178,720 |
| 2019-05-23 | $0.03553 | $0.04408 | $0.03430 | $0.04057 | $55,160.00 | $2,487,744 |
| 2019-05-24 | $0.04055 | $0.04466 | $0.03008 | $0.04056 | $50,878.41 | $2,486,677 |
| 2019-05-25 | $0.04056 | $0.04339 | $0.03041 | $0.03166 | $42,430.32 | $1,941,409 |
| 2019-05-26 | $0.03168 | $0.04526 | $0.03033 | $0.04526 | $20,309.92 | $2,775,218 |
| 2019-05-27 | $0.04524 | $0.04617 | $0.03209 | $0.03895 | $9,860.07 | $2,388,169 |
| 2019-05-28 | $0.03891 | $0.04603 | $0.02034 | $0.03331 | $24,585.69 | $2,298,804 |
| 2019-05-29 | $0.03330 | $0.04008 | $0.01733 | $0.02531 | $6,342.73 | $1,746,974 |
| 2019-05-30 | $0.02531 | $0.02831 | $0.01617 | $0.02393 | $5,309.65 | $1,651,781 |
| 2019-05-31 | $0.02393 | $0.02677 | $0.01598 | $0.02155 | $5,288.28 | $1,487,352 |