RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0009997 | $0.001020 | $0.0009975 | $0.001020 | $1.91 | $72,576.02 |
| 2020-02-02 | $0.001019 | $0.001072 | $0.0010000 | $0.001046 | $1.96 | $74,446.67 |
| 2020-02-03 | $0.001046 | $0.001074 | $0.001044 | $0.001053 | $1.97 | $74,939.24 |
| 2020-02-04 | $0.001054 | $0.001061 | $0.001029 | $0.001051 | $1.97 | $74,749.94 |
| 2020-02-05 | $0.001051 | $0.001148 | $0.001048 | $0.001134 | $2.12 | $80,654.41 |
| 2020-02-06 | $0.001134 | $0.001472 | $0.001121 | $0.001457 | $9.05 | $103,628 |
| 2020-02-07 | $0.001457 | $0.001530 | $0.001456 | $0.001528 | $9.49 | $108,739 |
| 2020-02-08 | $0.001527 | $0.004493 | $0.001478 | $0.004462 | $2.39 | $317,431 |
| 2020-02-09 | $0.004460 | $0.004593 | $0.004457 | $0.004569 | $2.45 | $325,101 |
| 2020-02-10 | $0.004570 | $0.004582 | $0.004360 | $0.004468 | $2.39 | $317,909 |
| 2020-02-11 | $0.004465 | $0.004727 | $0.004371 | $0.004715 | $2.52 | $335,451 |
| 2020-02-12 | $0.004715 | $0.005454 | $0.004715 | $0.005313 | $2.84 | $377,986 |
| 2020-02-13 | $0.005313 | $0.005477 | $0.005176 | $0.005355 | $2.87 | $380,978 |
| 2020-02-14 | $0.005358 | $0.005369 | $0.001808 | $0.001956 | $31.57 | $139,134 |
| 2020-02-15 | $0.001956 | $0.001975 | $0.001818 | $0.001820 | $29.38 | $129,480 |
| 2020-02-16 | $0.001822 | $0.001877 | $0.001667 | $0.001792 | $28.93 | $127,520 |
| 2020-02-17 | $0.001788 | $0.001836 | $0.001681 | $0.001834 | $29.60 | $130,492 |
| 2020-02-18 | $0.001834 | $0.001948 | $0.001799 | $0.001939 | $31.30 | $137,948 |
| 2020-02-19 | $0.001940 | $0.001949 | $0.001787 | $0.001791 | $28.91 | $127,440 |
| 2020-02-20 | $0.001787 | $0.001814 | $0.001727 | $0.001777 | $28.68 | $126,415 |
| 2020-02-21 | $0.001775 | $0.001836 | $0.001759 | $0.001825 | $29.46 | $129,843 |
| 2020-02-22 | $0.001827 | $0.001833 | $0.001781 | $0.001805 | $29.13 | $128,417 |
| 2020-02-23 | $0.001805 | $0.001883 | $0.001802 | $0.001883 | $30.40 | $133,989 |
| 2020-02-24 | $0.001883 | $0.001896 | $0.001788 | $0.001825 | $29.46 | $129,844 |
| 2020-02-25 | $0.001825 | $0.001826 | $0.001702 | $0.001707 | $27.56 | $121,468 |
| 2020-02-26 | $0.001705 | $0.001718 | $0.001522 | $0.001553 | $25.07 | $110,493 |
| 2020-02-27 | $0.001553 | $0.001632 | $0.001463 | $0.001560 | $25.18 | $111,004 |
| 2020-02-28 | $0.001562 | $0.001612 | $0.001490 | $0.001559 | $25.16 | $110,893 |
| 2020-02-29 | $0.001560 | $0.001598 | $0.001513 | $0.001513 | $24.43 | $107,669 |