RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06490 | $0.07041 | $0.06039 | $0.06173 | $25,784.10 | $3,473,919 |
| 2018-09-02 | $0.06240 | $0.06853 | $0.06025 | $0.06513 | $19,187.70 | $3,665,536 |
| 2018-09-03 | $0.06554 | $0.06570 | $0.05961 | $0.06342 | $19,721.60 | $3,569,047 |
| 2018-09-04 | $0.06312 | $0.06491 | $0.05897 | $0.06337 | $11,778.70 | $3,566,126 |
| 2018-09-05 | $0.06162 | $0.06407 | $0.05037 | $0.05037 | $1,936.50 | $2,834,827 |
| 2018-09-06 | $0.05037 | $0.06252 | $0.04755 | $0.05693 | $993.29 | $3,204,171 |
| 2018-09-07 | $0.05700 | $0.06117 | $0.04645 | $0.05190 | $1,559.28 | $2,920,680 |
| 2018-09-08 | $0.05190 | $0.05773 | $0.04091 | $0.04468 | $679.10 | $2,514,288 |
| 2018-09-09 | $0.04450 | $0.05171 | $0.04003 | $0.04803 | $967.17 | $2,703,153 |
| 2018-09-10 | $0.04806 | $0.05509 | $0.04234 | $0.04777 | $1,421.00 | $2,688,397 |
| 2018-09-11 | $0.04784 | $0.05455 | $0.04193 | $0.05253 | $2,485.49 | $2,956,580 |
| 2018-09-12 | $0.05142 | $0.05242 | $0.03625 | $0.04285 | $638.20 | $2,411,389 |
| 2018-09-13 | $0.04825 | $0.05919 | $0.04417 | $0.05469 | $841.30 | $3,078,057 |
| 2018-09-14 | $0.05449 | $0.06405 | $0.04990 | $0.05477 | $2,105.20 | $3,082,227 |
| 2018-09-15 | $0.05468 | $0.06742 | $0.05420 | $0.06346 | $942.19 | $3,571,394 |
| 2018-09-16 | $0.06348 | $0.06629 | $0.05525 | $0.06544 | $1,905.72 | $3,682,988 |
| 2018-09-17 | $0.06388 | $0.06998 | $0.05147 | $0.05180 | $761.44 | $2,915,109 |
| 2018-09-18 | $0.05179 | $0.06728 | $0.05109 | $0.05575 | $854.72 | $3,137,459 |
| 2018-09-19 | $0.06361 | $0.06702 | $0.04942 | $0.05653 | $2,665.52 | $3,181,277 |
| 2018-09-20 | $0.05651 | $0.06531 | $0.05206 | $0.05885 | $2,216.34 | $3,312,186 |
| 2018-09-21 | $0.05869 | $0.06768 | $0.05278 | $0.06323 | $2,470.09 | $3,558,523 |
| 2018-09-22 | $0.06343 | $0.06899 | $0.05722 | $0.06411 | $1,104.52 | $3,607,834 |
| 2018-09-23 | $0.06415 | $0.06984 | $0.05422 | $0.06121 | $870.38 | $3,445,037 |
| 2018-09-24 | $0.06133 | $0.07034 | $0.05185 | $0.06344 | $1,438.74 | $3,570,048 |
| 2018-09-25 | $0.06585 | $0.07906 | $0.04633 | $0.06713 | $3,796.96 | $3,777,901 |
| 2018-09-26 | $0.06727 | $0.06727 | $0.04950 | $0.05361 | $999.87 | $3,017,141 |
| 2018-09-27 | $0.05358 | $0.06425 | $0.04888 | $0.05180 | $729.80 | $2,914,974 |
| 2018-09-28 | $0.05183 | $0.06638 | $0.04920 | $0.05270 | $760.57 | $2,966,063 |
| 2018-09-29 | $0.05260 | $0.06670 | $0.04873 | $0.05998 | $1,319.19 | $3,375,702 |
| 2018-09-30 | $0.06545 | $0.06787 | $0.05125 | $0.06176 | $883.93 | $3,475,951 |