MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) 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 | $0.008614 | $0.009318 | $0.008037 | $0.008755 | $1,323,089 | $553,828 |
| 2020-03-02 | $0.008757 | $0.009377 | $0.008176 | $0.009164 | $1,202,435 | $579,906 |
| 2020-03-03 | $0.009198 | $0.009298 | $0.007358 | $0.008408 | $1,006,159 | $532,199 |
| 2020-03-04 | $0.008451 | $0.008582 | $0.008374 | $0.008461 | $1,080,251 | $535,734 |
| 2020-03-05 | $0.008462 | $0.008656 | $0.008245 | $0.008245 | $967,690 | $522,225 |
| 2020-03-06 | $0.008245 | $0.008318 | $0.008173 | $0.008299 | $637,588 | $525,828 |
| 2020-03-07 | $0.008304 | $0.008899 | $0.008013 | $0.008869 | $759,987 | $562,090 |
| 2020-03-08 | $0.008869 | $0.008986 | $0.008640 | $0.008680 | $2,384,643 | $550,269 |
| 2020-03-09 | $0.008646 | $0.008686 | $0.008509 | $0.008616 | $3,459,103 | $546,387 |
| 2020-03-10 | $0.008629 | $0.008688 | $0.008066 | $0.008203 | $1,450,854 | $520,350 |
| 2020-03-11 | $0.008168 | $0.008212 | $0.007128 | $0.007211 | $898,790 | $457,587 |
| 2020-03-12 | $0.007215 | $0.007297 | $0.005316 | $0.005390 | $5,314,580 | $342,165 |
| 2020-03-13 | $0.005390 | $0.005885 | $0.004059 | $0.005770 | $4,771,247 | $366,253 |
| 2020-03-14 | $0.005760 | $0.005948 | $0.005557 | $0.005605 | $1,271,615 | $356,036 |
| 2020-03-15 | $0.005605 | $0.005875 | $0.005482 | $0.005616 | $1,249,212 | $356,799 |
| 2020-03-16 | $0.005664 | $0.005664 | $0.004483 | $0.004972 | $1,422,796 | $316,030 |
| 2020-03-17 | $0.004968 | $0.005113 | $0.003219 | $0.004169 | $509,867 | $265,060 |
| 2020-03-18 | $0.004136 | $0.004513 | $0.004101 | $0.004393 | $454,043 | $279,369 |
| 2020-03-19 | $0.004393 | $0.005356 | $0.004335 | $0.005332 | $1,156,045 | $339,183 |
| 2020-03-20 | $0.005327 | $0.005978 | $0.005098 | $0.005608 | $1,272,044 | $356,900 |
| 2020-03-21 | $0.005608 | $0.005882 | $0.005519 | $0.005620 | $814,580 | $357,747 |
| 2020-03-22 | $0.005604 | $0.005748 | $0.004605 | $0.004615 | $675,111 | $293,851 |
| 2020-03-23 | $0.004615 | $0.004862 | $0.004352 | $0.004836 | $1,014,204 | $308,053 |
| 2020-03-24 | $0.004850 | $0.005038 | $0.004757 | $0.004982 | $821,092 | $317,453 |
| 2020-03-25 | $0.004971 | $0.005235 | $0.003208 | $0.003504 | $495,280 | $223,315 |
| 2020-03-26 | $0.003504 | $0.003798 | $0.003501 | $0.003693 | $202,124 | $235,465 |
| 2020-03-27 | $0.003684 | $0.005032 | $0.003642 | $0.003744 | $367,404 | $238,774 |
| 2020-03-28 | $0.003701 | $0.003701 | $0.003535 | $0.003598 | $828,496 | $229,551 |
| 2020-03-29 | $0.003622 | $0.003986 | $0.003503 | $0.003913 | $298,418 | $249,722 |
| 2020-03-30 | $0.003918 | $0.004201 | $0.003758 | $0.004097 | $286,662 | $261,497 |
| 2020-03-31 | $0.004125 | $0.004240 | $0.003887 | $0.004055 | $138,711 | $258,936 |