RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005478 | $0.005556 | $0.003887 | $0.005522 | $1,065.89 | $392,888 |
| 2019-11-02 | $0.005522 | $0.005570 | $0.005484 | $0.005518 | $1,065.13 | $392,608 |
| 2019-11-03 | $0.005518 | $0.005551 | $0.005396 | $0.005472 | $1,056.25 | $389,334 |
| 2019-11-04 | $0.005473 | $0.005641 | $0.005454 | $0.005591 | $1,079.19 | $397,789 |
| 2019-11-05 | $0.005591 | $0.005620 | $0.003999 | $0.004879 | $360.83 | $347,140 |
| 2019-11-06 | $0.004877 | $0.005690 | $0.004005 | $0.004985 | $769.57 | $354,710 |
| 2019-11-07 | $0.004980 | $0.005703 | $0.003957 | $0.004647 | $604.90 | $330,614 |
| 2019-11-08 | $0.004648 | $0.005589 | $0.003891 | $0.005456 | $861.56 | $388,163 |
| 2019-11-09 | $0.005455 | $0.005455 | $0.004042 | $0.005105 | $891.21 | $363,198 |
| 2019-11-10 | $0.005106 | $0.005703 | $0.003974 | $0.005668 | $841.24 | $403,261 |
| 2019-11-11 | $0.005665 | $0.005671 | $0.003972 | $0.005487 | $1,016.54 | $390,414 |
| 2019-11-12 | $0.005488 | $0.007272 | $0.003931 | $0.007272 | $1,388.96 | $517,403 |
| 2019-11-13 | $0.007270 | $0.009345 | $0.006665 | $0.008423 | $1,504.83 | $599,281 |
| 2019-11-14 | $0.008424 | $0.009317 | $0.006533 | $0.007010 | $1,285.60 | $498,774 |
| 2019-11-15 | $0.007010 | $0.007908 | $0.006494 | $0.007291 | $939.72 | $518,734 |
| 2019-11-16 | $0.007414 | $0.008145 | $0.006749 | $0.007186 | $1,356.00 | $511,269 |
| 2019-11-17 | $0.007186 | $0.007415 | $0.006972 | $0.007339 | $1,539.96 | $522,145 |
| 2019-11-18 | $0.007337 | $0.007363 | $0.006920 | $0.006939 | $1,693.73 | $493,667 |
| 2019-11-19 | $0.006935 | $0.007274 | $0.006667 | $0.006962 | $916.07 | $495,304 |
| 2019-11-20 | $0.006962 | $0.007148 | $0.006741 | $0.006811 | $1,012.61 | $484,582 |
| 2019-11-21 | $0.006811 | $0.007020 | $0.006083 | $0.006162 | $863.01 | $438,437 |
| 2019-11-22 | $0.006162 | $0.006223 | $0.005435 | $0.005739 | $803.69 | $408,305 |
| 2019-11-23 | $0.005736 | $0.005882 | $0.005635 | $0.005859 | $820.50 | $416,842 |
| 2019-11-24 | $0.005859 | $0.005880 | $0.005452 | $0.005452 | $763.60 | $387,935 |
| 2019-11-25 | $0.005452 | $0.005730 | $0.005103 | $0.005590 | $782.85 | $397,713 |
| 2019-11-26 | $0.005591 | $0.005718 | $0.005542 | $0.005691 | $797.03 | $404,918 |
| 2019-11-27 | $0.005684 | $0.005911 | $0.003554 | $0.003554 | $47.34 | $252,896 |
| 2019-11-28 | $0.003554 | $0.003634 | $0.003506 | $0.003521 | $46.89 | $250,494 |
| 2019-11-29 | $0.003521 | $0.003643 | $0.003515 | $0.003603 | $47.99 | $256,358 |
| 2019-11-30 | $0.003604 | $0.003638 | $0.003511 | $0.003544 | $47.19 | $252,124 |