RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003540 | $0.003541 | $0.003415 | $0.003512 | $46.77 | $249,872 |
| 2019-12-02 | $0.003511 | $0.003533 | $0.002977 | $0.002982 | $57.74 | $212,163 |
| 2019-12-03 | $0.002982 | $0.003007 | $0.002921 | $0.002960 | $57.30 | $210,571 |
| 2019-12-04 | $0.002960 | $0.003014 | $0.002901 | $0.002934 | $56.81 | $208,756 |
| 2019-12-05 | $0.002934 | $0.003054 | $0.002909 | $0.002986 | $57.82 | $212,459 |
| 2019-12-06 | $0.002989 | $0.002994 | $0.002953 | $0.002984 | $57.78 | $212,319 |
| 2019-12-07 | $0.002985 | $0.002996 | $0.002969 | $0.002976 | $57.62 | $211,741 |
| 2019-12-08 | $0.002976 | $0.003048 | $0.002967 | $0.003028 | $58.62 | $215,429 |
| 2019-12-09 | $0.003028 | $0.003041 | $0.002953 | $0.002966 | $57.43 | $211,050 |
| 2019-12-10 | $0.002965 | $0.002972 | $0.002899 | $0.002927 | $56.67 | $208,234 |
| 2019-12-11 | $0.002925 | $0.002943 | $0.002860 | $0.002873 | $55.63 | $204,416 |
| 2019-12-12 | $0.002874 | $0.002915 | $0.002830 | $0.002914 | $56.41 | $207,296 |
| 2019-12-13 | $0.002912 | $0.002918 | $0.002876 | $0.002900 | $56.14 | $206,299 |
| 2019-12-14 | $0.002900 | $0.002911 | $0.002849 | $0.002858 | $55.33 | $203,335 |
| 2019-12-15 | $0.002858 | $0.002879 | $0.002789 | $0.002862 | $55.41 | $203,608 |
| 2019-12-16 | $0.002863 | $0.002865 | $0.002650 | $0.002672 | $51.74 | $190,123 |
| 2019-12-17 | $0.002672 | $0.002680 | $0.002428 | $0.002453 | $47.48 | $174,493 |
| 2019-12-18 | $0.002453 | $0.002671 | $0.002394 | $0.002665 | $51.60 | $189,613 |
| 2019-12-19 | $0.002665 | $0.002685 | $0.002520 | $0.002587 | $50.09 | $184,074 |
| 2019-12-20 | $0.002587 | $0.002596 | $0.002539 | $0.002582 | $49.99 | $183,695 |
| 2019-12-21 | $0.002583 | $0.002583 | $0.002557 | $0.002562 | $49.61 | $182,288 |
| 2019-12-22 | $0.002563 | $0.002663 | $0.002559 | $0.002648 | $51.26 | $188,369 |
| 2019-12-23 | $0.002646 | $0.002694 | $0.002550 | $0.002573 | $49.82 | $183,066 |
| 2019-12-24 | $0.002573 | $0.002633 | $0.002547 | $0.002582 | $49.98 | $183,673 |
| 2019-12-25 | $0.002582 | $0.002582 | $0.002497 | $0.002531 | $49.01 | $180,085 |
| 2019-12-26 | $0.002531 | $0.002618 | $0.002508 | $0.002527 | $48.93 | $179,814 |
| 2019-12-27 | $0.002527 | $0.002562 | $0.002498 | $0.002544 | $49.25 | $180,996 |
| 2019-12-28 | $0.002544 | $0.002605 | $0.0002579 | $0.0002580 | $19.74 | $18,356.95 |
| 2019-12-29 | $0.0002580 | $0.0002750 | $0.0002573 | $0.0002708 | $20.71 | $19,264.09 |
| 2019-12-30 | $0.0002709 | $0.0002749 | $0.0002642 | $0.0002666 | $20.39 | $18,964.94 |
| 2019-12-31 | $0.0002665 | $0.003327 | $0.0002653 | $0.003225 | $535.33 | $229,446 |