RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02502 | $0.02588 | $0.01251 | $0.02588 | $53,976.55 | $1,783,546 |
| 2019-08-02 | $0.02587 | $0.02624 | $0.01269 | $0.01508 | $29,070.28 | $1,039,370 |
| 2019-08-03 | $0.01508 | $0.02661 | $0.01299 | $0.01707 | $6,085.99 | $1,176,790 |
| 2019-08-04 | $0.01707 | $0.02091 | $0.01283 | $0.01944 | $4,999.69 | $1,340,292 |
| 2019-08-05 | $0.01945 | $0.02211 | $0.01370 | $0.01632 | $4,118.95 | $1,124,678 |
| 2019-08-06 | $0.01632 | $0.02088 | $0.01354 | $0.01969 | $4,777.69 | $1,356,926 |
| 2019-08-07 | $0.01969 | $0.02034 | $0.01319 | $0.01699 | $3,844.61 | $1,172,403 |
| 2019-08-08 | $0.01699 | $0.01799 | $0.01273 | $0.01698 | $3,937.04 | $1,171,770 |
| 2019-08-09 | $0.01697 | $0.01734 | $0.01219 | $0.01255 | $2,966.19 | $866,360 |
| 2019-08-10 | $0.01255 | $0.01489 | $0.01196 | $0.01242 | $2,962.43 | $857,354 |
| 2019-08-11 | $0.01242 | $0.01670 | $0.01229 | $0.01322 | $3,101.77 | $912,078 |
| 2019-08-12 | $0.01321 | $0.01675 | $0.009572 | $0.01190 | $2,919.29 | $821,298 |
| 2019-08-13 | $0.01173 | $0.01173 | $0.009616 | $0.01050 | $3,134.00 | $724,824 |
| 2019-08-14 | $0.01050 | $0.01177 | $0.008580 | $0.01033 | $2,457.43 | $713,037 |
| 2019-08-15 | $0.01033 | $0.01070 | $0.004979 | $0.01037 | $2,298.78 | $716,269 |
| 2019-08-16 | $0.01037 | $0.01077 | $0.006235 | $0.009614 | $2,294.84 | $663,791 |
| 2019-08-17 | $0.009612 | $0.01075 | $0.006376 | $0.009835 | $2,237.24 | $678,989 |
| 2019-08-18 | $0.01027 | $0.01122 | $0.007412 | $0.01004 | $2,290.39 | $693,167 |
| 2019-08-19 | $0.01004 | $0.01169 | $0.007918 | $0.01034 | $2,426.27 | $714,202 |
| 2019-08-20 | $0.01034 | $0.01155 | $0.008142 | $0.01032 | $2,400.36 | $712,328 |
| 2019-08-21 | $0.01032 | $0.01123 | $0.009133 | $0.009491 | $2,141.89 | $655,283 |
| 2019-08-22 | $0.009492 | $0.01120 | $0.009119 | $0.009751 | $2,463.16 | $673,213 |
| 2019-08-23 | $0.009751 | $0.01126 | $0.009457 | $0.01023 | $2,528.49 | $706,292 |
| 2019-08-24 | $0.01023 | $0.01116 | $0.009279 | $0.01105 | $2,521.35 | $762,906 |
| 2019-08-25 | $0.01105 | $0.01105 | $0.009379 | $0.01053 | $2,714.37 | $726,008 |
| 2019-08-26 | $0.01054 | $0.01107 | $0.01014 | $0.01066 | $2,472.75 | $734,485 |
| 2019-08-27 | $0.01065 | $0.01092 | $0.01013 | $0.01026 | $634.48 | $707,235 |
| 2019-08-28 | $0.01026 | $0.01027 | $0.01015 | $0.01025 | $0 | $706,745 |
| 2019-08-29 | $0.01025 | $0.01045 | $0.01004 | $0.01018 | $100.42 | $701,390 |
| 2019-08-30 | $0.01018 | $0.01019 | $0.009000 | $0.009114 | $780.24 | $628,156 |
| 2019-08-31 | $0.009114 | $0.009356 | $0.009013 | $0.009314 | $1,688.43 | $641,925 |