RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004491 | $0.005527 | $0.004421 | $0.004441 | $929.86 | $315,993 |
| 2019-10-02 | $0.004441 | $0.005407 | $0.004419 | $0.005406 | $921.38 | $384,653 |
| 2019-10-03 | $0.005412 | $0.005413 | $0.004292 | $0.004776 | $865.61 | $339,837 |
| 2019-10-04 | $0.004774 | $0.005288 | $0.004387 | $0.004899 | $767.53 | $348,534 |
| 2019-10-05 | $0.004899 | $0.005315 | $0.004312 | $0.004447 | $759.06 | $316,418 |
| 2019-10-06 | $0.004446 | $0.005263 | $0.003441 | $0.003476 | $600.63 | $247,309 |
| 2019-10-07 | $0.003473 | $0.005199 | $0.003462 | $0.004484 | $577.14 | $319,010 |
| 2019-10-08 | $0.004484 | $0.005243 | $0.003819 | $0.005041 | $947.90 | $358,641 |
| 2019-10-09 | $0.005041 | $0.005565 | $0.003918 | $0.004499 | $988.63 | $320,097 |
| 2019-10-10 | $0.004499 | $0.005459 | $0.004352 | $0.005442 | $902.62 | $387,169 |
| 2019-10-11 | $0.005445 | $0.005568 | $0.004283 | $0.004284 | $725.95 | $304,796 |
| 2019-10-12 | $0.004284 | $0.005255 | $0.004189 | $0.004819 | $611.17 | $342,830 |
| 2019-10-13 | $0.004818 | $0.005331 | $0.004165 | $0.005098 | $639.90 | $362,708 |
| 2019-10-14 | $0.005098 | $0.005324 | $0.004223 | $0.005313 | $888.50 | $378,005 |
| 2019-10-15 | $0.005314 | $0.007230 | $0.003763 | $0.004364 | $283.26 | $310,483 |
| 2019-10-16 | $0.004364 | $0.005164 | $0.003632 | $0.003661 | $705.91 | $260,449 |
| 2019-10-17 | $0.003657 | $0.005321 | $0.003531 | $0.005285 | $878.13 | $376,039 |
| 2019-10-18 | $0.005285 | $0.005287 | $0.003495 | $0.004864 | $749.83 | $346,047 |
| 2019-10-19 | $0.004863 | $0.005251 | $0.003476 | $0.003983 | $771.88 | $283,406 |
| 2019-10-20 | $0.003987 | $0.005168 | $0.003462 | $0.004896 | $854.31 | $348,366 |
| 2019-10-21 | $0.004896 | $0.005234 | $0.003409 | $0.005095 | $704.38 | $362,516 |
| 2019-10-22 | $0.005095 | $0.005230 | $0.003521 | $0.005127 | $1,014.39 | $364,794 |
| 2019-10-23 | $0.005127 | $0.005131 | $0.003381 | $0.003725 | $530.72 | $265,033 |
| 2019-10-24 | $0.003725 | $0.004844 | $0.003241 | $0.003559 | $558.04 | $253,218 |
| 2019-10-25 | $0.003559 | $0.005411 | $0.003557 | $0.004118 | $640.33 | $292,986 |
| 2019-10-26 | $0.004116 | $0.005740 | $0.003580 | $0.004872 | $819.02 | $346,654 |
| 2019-10-27 | $0.004872 | $0.005518 | $0.003602 | $0.003928 | $644.66 | $279,488 |
| 2019-10-28 | $0.003926 | $0.005481 | $0.003878 | $0.003878 | $509.47 | $275,918 |
| 2019-10-29 | $0.003875 | $0.005575 | $0.003870 | $0.005048 | $665.20 | $359,138 |
| 2019-10-30 | $0.005046 | $0.005710 | $0.003866 | $0.004988 | $866.87 | $354,869 |
| 2019-10-31 | $0.004985 | $0.005523 | $0.003861 | $0.005481 | $769.81 | $389,943 |