RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02155 | $0.02738 | $0.01989 | $0.02259 | $6,180.97 | $1,559,306 |
| 2019-06-02 | $0.02259 | $0.02724 | $0.02015 | $0.02437 | $5,720.23 | $1,681,772 |
| 2019-06-03 | $0.02437 | $0.02690 | $0.02234 | $0.02234 | $5,503.06 | $1,541,928 |
| 2019-06-04 | $0.02234 | $0.02516 | $0.02062 | $0.02228 | $5,058.55 | $1,537,858 |
| 2019-06-05 | $0.02228 | $0.02517 | $0.02083 | $0.02488 | $5,884.37 | $1,717,375 |
| 2019-06-06 | $0.02488 | $0.02523 | $0.02060 | $0.02349 | $5,746.57 | $1,621,387 |
| 2019-06-07 | $0.02404 | $0.02560 | $0.02118 | $0.02209 | $5,873.92 | $1,524,642 |
| 2019-06-08 | $0.02208 | $0.02504 | $0.02097 | $0.02451 | $5,690.81 | $1,691,268 |
| 2019-06-09 | $0.02450 | $0.02476 | $0.01982 | $0.02040 | $5,185.25 | $1,407,669 |
| 2019-06-10 | $0.02040 | $0.02451 | $0.01997 | $0.02451 | $5,975.64 | $1,691,277 |
| 2019-06-11 | $0.02452 | $0.02515 | $0.02075 | $0.02140 | $5,054.07 | $1,477,164 |
| 2019-06-12 | $0.02139 | $0.02472 | $0.01242 | $0.02201 | $5,535.35 | $1,518,693 |
| 2019-06-13 | $0.01693 | $0.02231 | $0.01437 | $0.01830 | $5,478.91 | $1,262,761 |
| 2019-06-14 | $0.01830 | $0.02233 | $0.01739 | $0.02158 | $4,876.79 | $1,489,538 |
| 2019-06-15 | $0.02051 | $0.02291 | $0.02018 | $0.02151 | $4,294.33 | $1,484,401 |
| 2019-06-16 | $0.02151 | $0.02335 | $0.02052 | $0.02085 | $5,182.70 | $1,438,643 |
| 2019-06-17 | $0.02085 | $0.07129 | $0.02051 | $0.07129 | $24,067.31 | $4,920,308 |
| 2019-06-18 | $0.07127 | $0.07129 | $0.02833 | $0.03430 | $9,000.22 | $2,367,464 |
| 2019-06-19 | $0.03430 | $0.06348 | $0.02316 | $0.03811 | $8,625.58 | $2,629,871 |
| 2019-06-20 | $0.03811 | $0.06400 | $0.03650 | $0.05168 | $12,026.83 | $3,566,426 |
| 2019-06-21 | $0.05165 | $0.06387 | $0.03657 | $0.04112 | $9,254.79 | $2,838,830 |
| 2019-06-22 | $0.04113 | $0.06151 | $0.01706 | $0.02824 | $7,103.15 | $1,949,588 |
| 2019-06-23 | $0.02823 | $0.06106 | $0.01679 | $0.04550 | $10,578.41 | $3,141,098 |
| 2019-06-24 | $0.04550 | $0.05281 | $0.04436 | $0.04678 | $8,268.19 | $3,229,714 |
| 2019-06-25 | $0.04680 | $0.04914 | $0.01687 | $0.01993 | $5,931.99 | $1,376,171 |
| 2019-06-26 | $0.01993 | $0.04267 | $0.01872 | $0.02187 | $4,854.71 | $1,509,515 |
| 2019-06-27 | $0.02187 | $0.04055 | $0.01773 | $0.02349 | $5,476.92 | $1,621,340 |
| 2019-06-28 | $0.02351 | $0.03679 | $0.01687 | $0.03443 | $7,650.50 | $2,376,649 |
| 2019-06-29 | $0.03447 | $0.03845 | $0.01798 | $0.03830 | $7,961.42 | $2,644,039 |
| 2019-06-30 | $0.03823 | $0.03855 | $0.01734 | $0.02213 | $5,143.37 | $1,528,076 |