RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001428 | $0.001498 | $0.001428 | $0.001473 | $29.55 | $104,782 |
| 2020-05-02 | $0.001474 | $0.001485 | $0.001465 | $0.001482 | $29.73 | $105,427 |
| 2020-05-03 | $0.001482 | $0.001508 | $0.001436 | $0.001451 | $29.12 | $103,256 |
| 2020-05-04 | $0.001451 | $0.001457 | $0.001369 | $0.001433 | $28.75 | $101,955 |
| 2020-05-05 | $0.001432 | $0.001457 | $0.001404 | $0.001422 | $28.52 | $101,142 |
| 2020-05-06 | $0.001423 | $0.001455 | $0.001404 | $0.001404 | $28.18 | $99,924.70 |
| 2020-05-07 | $0.001404 | $0.001474 | $0.001391 | $0.001461 | $29.31 | $103,918 |
| 2020-05-08 | $0.001460 | $0.001488 | $0.001437 | $0.001466 | $29.41 | $104,301 |
| 2020-05-09 | $0.001465 | $0.001477 | $0.001438 | $0.001455 | $29.20 | $103,548 |
| 2020-05-10 | $0.001456 | $0.001456 | $0.001257 | $0.001299 | $26.06 | $92,388.54 |
| 2020-05-11 | $0.001297 | $0.001316 | $0.001243 | $0.001278 | $25.65 | $90,952.04 |
| 2020-05-12 | $0.001279 | $0.001318 | $0.001278 | $0.001302 | $26.13 | $92,648.68 |
| 2020-05-13 | $0.001302 | $0.001377 | $0.001301 | $0.001371 | $27.51 | $97,537.27 |
| 2020-05-14 | $0.001370 | $0.001404 | $0.001355 | $0.001397 | $28.03 | $99,373.63 |
| 2020-05-15 | $0.001396 | $0.001401 | $0.001333 | $0.001346 | $27.00 | $95,734.65 |
| 2020-05-16 | $0.001346 | $0.001395 | $0.001338 | $0.001381 | $27.70 | $98,224.68 |
| 2020-05-17 | $0.001380 | $0.001439 | $0.001377 | $0.001425 | $28.60 | $101,407 |
| 2020-05-18 | $0.001425 | $0.001485 | $0.001425 | $0.001476 | $29.61 | $104,992 |
| 2020-05-19 | $0.001477 | $0.001477 | $0.001446 | $0.001468 | $29.46 | $104,470 |
| 2020-05-20 | $0.001469 | $0.001477 | $0.001431 | $0.001445 | $29.00 | $102,844 |
| 2020-05-21 | $0.001445 | $0.001456 | $0.001331 | $0.001375 | $27.59 | $97,830.05 |
| 2020-05-22 | $0.001375 | $0.001435 | $0.001363 | $0.001425 | $28.60 | $101,421 |
| 2020-05-23 | $0.001426 | $0.001447 | $0.001412 | $0.001436 | $28.81 | $102,153 |
| 2020-05-24 | $0.001436 | $0.001449 | $0.001393 | $0.001393 | $27.95 | $99,095.80 |
| 2020-05-25 | $0.001392 | $0.001420 | $0.001380 | $0.001413 | $28.34 | $100,498 |
| 2020-05-26 | $0.001413 | $0.001415 | $0.001378 | $0.001389 | $27.87 | $98,827.29 |
| 2020-05-27 | $0.001389 | $0.001438 | $0.001389 | $0.001438 | $28.85 | $102,287 |
| 2020-05-28 | $0.001438 | $0.001516 | $0.001419 | $0.001512 | $30.34 | $107,587 |
| 2020-05-29 | $0.001513 | $0.001545 | $0.001503 | $0.001518 | $30.47 | $108,037 |
| 2020-05-30 | $0.001519 | $0.003660 | $0.001505 | $0.003635 | $53.59 | $258,648 |
| 2020-05-31 | $0.003636 | $0.003670 | $0.003450 | $0.003464 | $51.07 | $246,491 |