RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009309 | $0.009377 | $0.009147 | $0.009262 | $402.35 | $638,295 |
| 2019-09-02 | $0.009266 | $0.009727 | $0.009217 | $0.009631 | $20.27 | $663,737 |
| 2019-09-03 | $0.009629 | $0.009845 | $0.009501 | $0.009693 | $294.07 | $668,011 |
| 2019-09-04 | $0.009692 | $0.01011 | $0.008863 | $0.009961 | $1,351.65 | $686,527 |
| 2019-09-05 | $0.009961 | $0.01293 | $0.008821 | $0.01226 | $2,067.86 | $844,642 |
| 2019-09-06 | $0.01226 | $0.01305 | $0.009033 | $0.01022 | $1,679.93 | $704,691 |
| 2019-09-07 | $0.01022 | $0.01139 | $0.008903 | $0.009723 | $1,638.89 | $670,100 |
| 2019-09-08 | $0.009724 | $0.01180 | $0.009300 | $0.01119 | $1,618.91 | $771,077 |
| 2019-09-09 | $0.01119 | $0.01149 | $0.009307 | $0.01076 | $974.51 | $758,400 |
| 2019-09-10 | $0.01075 | $0.01092 | $0.01067 | $0.01071 | $0 | $754,812 |
| 2019-09-11 | $0.01071 | $0.01071 | $0.01071 | $0.01071 | $0 | $754,812 |
| 2019-09-12 | $0.01071 | $0.01071 | $0.01071 | $0.01071 | $0 | $754,812 |
| 2019-09-13 | $0.01071 | $0.01071 | $0.01071 | $0.01071 | $0 | $754,812 |
| 2019-09-14 | $0.01071 | $0.01071 | $0.01071 | $0.01071 | $0 | $754,812 |
| 2019-09-15 | $0.01071 | $0.01071 | $0.006152 | $0.007591 | $210.05 | $535,175 |
| 2019-09-16 | $0.007593 | $0.01086 | $0.007591 | $0.01086 | $157.82 | $765,827 |
| 2019-09-17 | $0.01086 | $0.01092 | $0.01086 | $0.01089 | $0 | $767,408 |
| 2019-09-18 | $0.01089 | $0.01089 | $0.01089 | $0.01089 | $0 | $767,408 |
| 2019-09-19 | $0.01089 | $0.01089 | $0.01089 | $0.01089 | $0 | $767,408 |
| 2019-09-20 | $0.01089 | $0.01089 | $0.005435 | $0.005768 | $1,888.88 | $406,654 |
| 2019-09-21 | $0.005769 | $0.006263 | $0.004397 | $0.005956 | $1,674.88 | $419,889 |
| 2019-09-22 | $0.005955 | $0.006058 | $0.005259 | $0.005696 | $831.64 | $401,542 |
| 2019-09-23 | $0.005698 | $0.006111 | $0.005122 | $0.005495 | $923.93 | $387,450 |
| 2019-09-24 | $0.005495 | $0.01294 | $0.003324 | $0.003457 | $1,316.84 | $243,756 |
| 2019-09-25 | $0.003458 | $0.005054 | $0.003155 | $0.004230 | $710.48 | $298,261 |
| 2019-09-26 | $0.004230 | $0.004580 | $0.003755 | $0.004194 | $924.57 | $295,715 |
| 2019-09-27 | $0.004193 | $0.004681 | $0.003775 | $0.004672 | $655.94 | $329,442 |
| 2019-09-28 | $0.004674 | $0.005243 | $0.004065 | $0.004422 | $885.65 | $311,767 |
| 2019-09-29 | $0.004421 | $0.005210 | $0.004058 | $0.004901 | $851.41 | $345,583 |
| 2019-09-30 | $0.004901 | $0.005335 | $0.004068 | $0.004491 | $650.66 | $319,498 |