RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05396 | $0.06685 | $0.04632 | $0.05151 | $54,552.00 | $2,900,374 |
| 2018-11-02 | $0.05151 | $0.08069 | $0.04663 | $0.07971 | $104,338 | $4,488,811 |
| 2018-11-03 | $0.07971 | $0.08014 | $0.05211 | $0.06365 | $61,282.80 | $3,584,263 |
| 2018-11-04 | $0.07526 | $0.07904 | $0.06030 | $0.07106 | $73,478.40 | $4,001,277 |
| 2018-11-05 | $0.07106 | $0.07827 | $0.05420 | $0.06530 | $73,294.20 | $3,677,246 |
| 2018-11-06 | $0.07142 | $0.08088 | $0.06226 | $0.07719 | $75,617.40 | $4,503,221 |
| 2018-11-07 | $0.08080 | $0.08133 | $0.06740 | $0.07601 | $70,903.90 | $4,280,168 |
| 2018-11-08 | $0.07597 | $0.08060 | $0.05699 | $0.06721 | $70,853.60 | $3,784,881 |
| 2018-11-09 | $0.06718 | $0.07819 | $0.05610 | $0.05610 | $57,762.80 | $3,159,078 |
| 2018-11-10 | $0.05606 | $0.07636 | $0.05157 | $0.06408 | $57,675.30 | $3,619,303 |
| 2018-11-11 | $0.06399 | $0.08381 | $0.05473 | $0.07377 | $76,760.90 | $4,166,330 |
| 2018-11-12 | $0.06665 | $0.08262 | $0.05825 | $0.07181 | $74,714.90 | $4,055,599 |
| 2018-11-13 | $0.07334 | $0.08151 | $0.05750 | $0.07080 | $70,960.70 | $3,998,661 |
| 2018-11-14 | $0.07074 | $0.08596 | $0.06250 | $0.07534 | $128,318 | $4,255,513 |
| 2018-11-15 | $0.07564 | $0.07564 | $0.05784 | $0.06222 | $342,690 | $3,514,316 |
| 2018-11-16 | $0.06272 | $0.06701 | $0.05962 | $0.06253 | $136,341 | $3,531,910 |
| 2018-11-17 | $0.06274 | $0.06283 | $0.05732 | $0.05846 | $177,625 | $3,301,728 |
| 2018-11-18 | $0.05906 | $0.06319 | $0.05753 | $0.06111 | $295,391 | $3,451,707 |
| 2018-11-19 | $0.06134 | $0.06467 | $0.05522 | $0.05633 | $248,305 | $3,181,696 |
| 2018-11-20 | $0.05611 | $0.06135 | $0.04299 | $0.04563 | $195,925 | $2,577,380 |
| 2018-11-21 | $0.04482 | $0.04974 | $0.03573 | $0.04183 | $72,597.60 | $2,362,505 |
| 2018-11-22 | $0.04178 | $0.04624 | $0.02883 | $0.02900 | $42,766.90 | $1,638,060 |
| 2018-11-23 | $0.02904 | $0.03920 | $0.02753 | $0.03775 | $48,965.40 | $2,132,233 |
| 2018-11-24 | $0.03355 | $0.03842 | $0.02972 | $0.03004 | $36,761.00 | $1,696,856 |
| 2018-11-25 | $0.03256 | $0.03578 | $0.03012 | $0.03519 | $50,071.90 | $1,987,744 |
| 2018-11-26 | $0.03500 | $0.03552 | $0.02050 | $0.02479 | $31,559.70 | $1,400,101 |
| 2018-11-27 | $0.02486 | $0.02824 | $0.02015 | $0.02302 | $35,462.90 | $1,300,091 |
| 2018-11-28 | $0.02309 | $0.03138 | $0.02208 | $0.02982 | $39,033.50 | $1,713,153 |
| 2018-11-29 | $0.02762 | $0.03383 | $0.02455 | $0.03346 | $91,553.80 | $1,967,924 |
| 2018-11-30 | $0.03355 | $0.03446 | $0.02653 | $0.03174 | $84,300.58 | $1,867,386 |