RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1093 | $0.1402 | $0.1093 | $0.1400 | $1,974.47 | $0 |
| 2018-08-02 | $0.1401 | $0.1415 | $0.1366 | $0.1370 | $72.27 | $0 |
| 2018-08-05 | $0.1072 | $0.1072 | $0.1018 | $0.1031 | $638.49 | $5,799,943 |
| 2018-08-06 | $0.1032 | $0.1324 | $0.1025 | $0.1314 | $1,602.67 | $7,391,152 |
| 2018-08-07 | $0.1313 | $0.1329 | $0.1058 | $0.1229 | $196.66 | $6,915,269 |
| 2018-08-08 | $0.1227 | $0.1295 | $0.09446 | $0.09446 | $412.78 | $5,314,715 |
| 2018-08-09 | $0.09461 | $0.09536 | $0.08423 | $0.08717 | $1,110.51 | $4,904,374 |
| 2018-08-10 | $0.08707 | $0.1016 | $0.08602 | $0.09353 | $3.37 | $5,262,214 |
| 2018-08-11 | $0.09359 | $0.09992 | $0.07623 | $0.09722 | $3,509.07 | $5,470,235 |
| 2018-08-12 | $0.09680 | $0.1107 | $0.07968 | $0.07984 | $1,243.28 | $4,491,856 |
| 2018-08-13 | $0.08001 | $0.1057 | $0.07339 | $0.08513 | $2,137.81 | $4,789,657 |
| 2018-08-14 | $0.08515 | $0.08515 | $0.05230 | $0.05663 | $4,215.14 | $3,186,216 |
| 2018-08-15 | $0.05706 | $0.06441 | $0.05644 | $0.05678 | $184.52 | $3,195,471 |
| 2018-08-16 | $0.05684 | $0.09252 | $0.05635 | $0.08563 | $829.78 | $4,819,277 |
| 2018-08-17 | $0.08578 | $0.08943 | $0.06128 | $0.06534 | $1,294.75 | $3,677,422 |
| 2018-08-18 | $0.06560 | $0.09779 | $0.05886 | $0.08424 | $2,163.29 | $4,740,921 |
| 2018-08-19 | $0.08431 | $0.08898 | $0.08332 | $0.08652 | $264.19 | $4,869,376 |
| 2018-08-20 | $0.06200 | $0.06249 | $0.05801 | $0.05823 | $154.61 | $3,277,345 |
| 2018-08-21 | $0.05796 | $0.07626 | $0.05740 | $0.06116 | $4,178.79 | $3,441,993 |
| 2018-08-22 | $0.06397 | $0.08089 | $0.05598 | $0.06113 | $14,065.60 | $3,440,045 |
| 2018-08-23 | $0.06949 | $0.07162 | $0.05843 | $0.07000 | $20,899.60 | $3,939,651 |
| 2018-08-24 | $0.06849 | $0.07856 | $0.06362 | $0.06549 | $19,364.60 | $3,685,622 |
| 2018-08-25 | $0.06958 | $0.07880 | $0.06457 | $0.07244 | $25,370.40 | $4,077,061 |
| 2018-08-26 | $0.06768 | $0.07614 | $0.05753 | $0.06229 | $18,968.60 | $3,505,683 |
| 2018-08-27 | $0.06243 | $0.06825 | $0.06190 | $0.06643 | $13,377.10 | $3,738,675 |
| 2018-08-28 | $0.06672 | $0.07061 | $0.05892 | $0.06596 | $18,938.80 | $3,712,101 |
| 2018-08-29 | $0.06595 | $0.06595 | $0.05958 | $0.06144 | $17,159.50 | $3,457,818 |
| 2018-08-30 | $0.06212 | $0.06500 | $0.06070 | $0.06480 | $15,245.80 | $3,646,733 |
| 2018-08-31 | $0.06482 | $0.06902 | $0.05866 | $0.06615 | $18,720.60 | $3,722,664 |