MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) 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 | $0.003942 | $0.003985 | $0.002818 | $0.003035 | $1,174,508 | $219,685 |
| 2020-05-02 | $0.002989 | $0.003598 | $0.002648 | $0.003052 | $869,190 | $220,923 |
| 2020-05-03 | $0.003053 | $0.003574 | $0.002568 | $0.002827 | $959,115 | $204,702 |
| 2020-05-04 | $0.002744 | $0.003309 | $0.002676 | $0.002884 | $955,267 | $208,902 |
| 2020-05-05 | $0.002886 | $0.003128 | $0.0004167 | $0.002122 | $606,306 | $153,669 |
| 2020-05-06 | $0.002179 | $0.002252 | $0.002052 | $0.002089 | $497,517 | $151,313 |
| 2020-05-07 | $0.002089 | $0.002250 | $0.001963 | $0.002232 | $679,584 | $161,671 |
| 2020-05-08 | $0.002232 | $0.002249 | $0.001182 | $0.001553 | $520,657 | $112,478 |
| 2020-05-09 | $0.001546 | $0.001743 | $0.0009903 | $0.001373 | $421,969 | $99,422.43 |
| 2020-05-10 | $0.001372 | $0.001575 | $0.0009556 | $0.001506 | $534,384 | $109,108 |
| 2020-05-11 | $0.001460 | $0.001534 | $0.001128 | $0.001513 | $398,700 | $109,560 |
| 2020-05-12 | $0.001512 | $0.001528 | $0.001200 | $0.001484 | $347,049 | $107,476 |
| 2020-05-13 | $0.001483 | $0.001503 | $0.0009774 | $0.001419 | $249,264 | $102,757 |
| 2020-05-14 | $0.001334 | $0.001450 | $0.0009454 | $0.001133 | $408,318 | $82,101.08 |
| 2020-05-15 | $0.001134 | $0.001268 | $0.0009643 | $0.001200 | $403,411 | $86,908.58 |
| 2020-05-16 | $0.001198 | $0.001201 | $0.0003210 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-17 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-18 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-19 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-20 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-21 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-22 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-23 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-24 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-25 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,284.70 |
| 2020-05-26 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,348.35 |
| 2020-05-27 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,354.71 |
| 2020-05-28 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,354.71 |
| 2020-05-29 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,354.71 |
| 2020-05-30 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,354.71 |
| 2020-05-31 | $0.0003215 | $0.0003215 | $0.0003215 | $0.0003215 | $0 | $23,354.71 |