RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001513 | $0.001560 | $0.001473 | $0.001506 | $67.41 | $107,138 |
| 2020-03-02 | $0.001506 | $0.001602 | $0.001495 | $0.001587 | $71.03 | $112,888 |
| 2020-03-03 | $0.001586 | $0.001598 | $0.001526 | $0.001544 | $69.13 | $109,882 |
| 2020-03-04 | $0.001545 | $0.001569 | $0.001527 | $0.001544 | $69.10 | $109,832 |
| 2020-03-05 | $0.001544 | $0.001613 | $0.001544 | $0.001577 | $70.61 | $112,228 |
| 2020-03-06 | $0.001577 | $0.001676 | $0.001574 | $0.001674 | $74.94 | $119,107 |
| 2020-03-07 | $0.001677 | $0.001719 | $0.001635 | $0.001637 | $73.26 | $116,437 |
| 2020-03-08 | $0.001637 | $0.001637 | $0.001384 | $0.001384 | $61.98 | $98,505.07 |
| 2020-03-09 | $0.001385 | $0.001427 | $0.001323 | $0.001388 | $62.13 | $98,742.83 |
| 2020-03-10 | $0.001390 | $0.001415 | $0.001363 | $0.001381 | $61.83 | $98,275.78 |
| 2020-03-11 | $0.001381 | $0.001396 | $0.001269 | $0.001340 | $60.00 | $95,357.41 |
| 2020-03-12 | $0.001340 | $0.001342 | $0.0007652 | $0.0007712 | $34.52 | $54,867.87 |
| 2020-03-13 | $0.0007730 | $0.0009457 | $0.0006549 | $0.0009165 | $41.03 | $65,205.07 |
| 2020-03-14 | $0.0009166 | $0.0009254 | $0.0008422 | $0.0008484 | $37.98 | $60,360.42 |
| 2020-03-15 | $0.0008484 | $0.0009099 | $0.0008385 | $0.0008608 | $38.53 | $61,244.74 |
| 2020-03-16 | $0.0008614 | $0.0008614 | $0.0007251 | $0.0007603 | $34.04 | $54,097.36 |
| 2020-03-17 | $0.0007609 | $0.0008187 | $0.0007596 | $0.0007828 | $35.04 | $55,692.74 |
| 2020-03-18 | $0.0007839 | $0.0007980 | $0.0007693 | $0.0007901 | $35.37 | $56,216.67 |
| 2020-03-19 | $0.0007901 | $0.0009669 | $0.0007901 | $0.0009404 | $42.10 | $66,910.04 |
| 2020-03-20 | $0.0009399 | $0.001038 | $0.0008437 | $0.0009134 | $40.89 | $64,983.72 |
| 2020-03-21 | $0.0009131 | $0.0009357 | $0.0008751 | $0.0009129 | $40.87 | $64,952.10 |
| 2020-03-22 | $0.0009138 | $0.0009368 | $0.0008457 | $0.0008482 | $37.97 | $60,345.01 |
| 2020-03-23 | $0.0008482 | $0.0009278 | $0.0008386 | $0.0009278 | $41.53 | $66,009.91 |
| 2020-03-24 | $0.0009284 | $0.0009769 | $0.0009164 | $0.0009546 | $42.73 | $67,915.00 |
| 2020-03-25 | $0.0009557 | $0.0009724 | $0.0009243 | $0.0009367 | $41.93 | $66,647.57 |
| 2020-03-26 | $0.0009367 | $0.0009551 | $0.0009284 | $0.0009522 | $42.62 | $67,745.95 |
| 2020-03-27 | $0.0009520 | $0.0009626 | $0.0009214 | $0.0009214 | $41.25 | $65,556.99 |
| 2020-03-28 | $0.0009213 | $0.0009217 | $0.0008726 | $0.0009016 | $40.36 | $64,144.58 |
| 2020-03-29 | $0.0009013 | $0.0009017 | $0.0008627 | $0.0008639 | $38.67 | $61,463.08 |
| 2020-03-30 | $0.0008634 | $0.0009213 | $0.0008614 | $0.0009156 | $40.99 | $65,141.52 |
| 2020-03-31 | $0.0009136 | $0.0009237 | $0.0009061 | $0.0009192 | $41.15 | $65,400.42 |