RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02213 | $0.03524 | $0.02171 | $0.02182 | $5,445.11 | $1,506,515 |
| 2019-07-02 | $0.02182 | $0.03460 | $0.02100 | $0.02656 | $5,984.02 | $1,829,410 |
| 2019-07-03 | $0.02657 | $0.03485 | $0.02181 | $0.03308 | $8,731.59 | $2,277,967 |
| 2019-07-04 | $0.03308 | $0.03484 | $0.01862 | $0.01904 | $4,521.53 | $1,311,200 |
| 2019-07-05 | $0.01904 | $0.03360 | $0.01891 | $0.02434 | $6,292.00 | $1,676,166 |
| 2019-07-06 | $0.02433 | $0.03407 | $0.01925 | $0.03346 | $7,872.15 | $2,304,586 |
| 2019-07-07 | $0.03347 | $0.03616 | $0.01846 | $0.02785 | $6,904.87 | $1,917,775 |
| 2019-07-08 | $0.02785 | $0.03621 | $0.02029 | $0.03385 | $7,708.24 | $2,330,856 |
| 2019-07-09 | $0.03387 | $0.03583 | $0.01796 | $0.02504 | $7,760.57 | $1,724,711 |
| 2019-07-10 | $0.02506 | $0.03410 | $0.01742 | $0.02070 | $5,758.66 | $1,425,703 |
| 2019-07-11 | $0.02070 | $0.03193 | $0.01759 | $0.02872 | $6,590.03 | $1,977,827 |
| 2019-07-12 | $0.02875 | $0.03252 | $0.01815 | $0.01944 | $4,342.74 | $1,338,753 |
| 2019-07-13 | $0.01945 | $0.03199 | $0.01922 | $0.02358 | $5,794.16 | $1,623,564 |
| 2019-07-14 | $0.02356 | $0.02673 | $0.01711 | $0.01810 | $4,303.60 | $1,246,644 |
| 2019-07-15 | $0.01806 | $0.02343 | $0.01339 | $0.01977 | $5,173.33 | $1,361,409 |
| 2019-07-16 | $0.01975 | $0.02281 | $0.01297 | $0.01556 | $3,832.82 | $1,071,377 |
| 2019-07-17 | $0.01552 | $0.02159 | $0.01306 | $0.01830 | $4,374.97 | $1,260,589 |
| 2019-07-18 | $0.01829 | $0.02238 | $0.01345 | $0.01535 | $3,344.05 | $1,057,234 |
| 2019-07-19 | $0.01535 | $0.02219 | $0.01381 | $0.01453 | $3,624.96 | $1,000,783 |
| 2019-07-20 | $0.01454 | $0.02251 | $0.005395 | $0.01635 | $5,929.80 | $1,126,144 |
| 2019-07-21 | $0.01635 | $0.02102 | $0.006960 | $0.01519 | $4,084.43 | $1,046,492 |
| 2019-07-22 | $0.01519 | $0.02230 | $0.005825 | $0.01688 | $3,931.01 | $1,162,874 |
| 2019-07-23 | $0.01688 | $0.02160 | $0.005785 | $0.01137 | $2,721.34 | $783,427 |
| 2019-07-24 | $0.01137 | $0.02530 | $0.009461 | $0.02206 | $5,200.16 | $1,520,445 |
| 2019-07-25 | $0.02327 | $0.02659 | $0.01248 | $0.02144 | $4,876.17 | $1,477,682 |
| 2019-07-26 | $0.02144 | $0.02593 | $0.01167 | $0.02127 | $5,051.92 | $1,466,073 |
| 2019-07-27 | $0.02127 | $0.02660 | $0.01224 | $0.02413 | $5,544.08 | $1,663,455 |
| 2019-07-28 | $0.02413 | $0.02497 | $0.01231 | $0.02238 | $5,330.81 | $1,542,574 |
| 2019-07-29 | $0.02238 | $0.02508 | $0.01221 | $0.02380 | $5,548.70 | $1,640,456 |
| 2019-07-30 | $0.02380 | $0.02513 | $0.01340 | $0.01708 | $3,982.86 | $1,177,405 |
| 2019-07-31 | $0.01709 | $0.02541 | $0.01253 | $0.02500 | $6,235.67 | $1,723,325 |