RightMesh RMESH
Xếp hạng #?
10:17:41 23/10/2020
RightMesh (RMESH)
Không theo dõi
Lịch sử giá RightMesh (RMESH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03688 | $0.04155 | $0.03003 | $0.03750 | $122,615 | $2,252,297 |
| 2019-01-02 | $0.03843 | $0.04151 | $0.03249 | $0.03342 | $90,980.58 | $2,007,223 |
| 2019-01-03 | $0.03336 | $0.03870 | $0.03162 | $0.03332 | $96,765.79 | $2,011,803 |
| 2019-01-04 | $0.03333 | $0.03436 | $0.02793 | $0.02871 | $141,467 | $1,733,287 |
| 2019-01-05 | $0.02856 | $0.03257 | $0.02557 | $0.02642 | $95,975.13 | $1,595,072 |
| 2019-01-06 | $0.02639 | $0.03022 | $0.02509 | $0.02549 | $69,346.33 | $1,540,365 |
| 2019-01-07 | $0.02759 | $0.03296 | $0.02457 | $0.02964 | $79,862.70 | $1,791,129 |
| 2019-01-08 | $0.02964 | $0.04100 | $0.01930 | $0.02808 | $51,418.51 | $1,697,697 |
| 2019-01-09 | $0.02810 | $0.03250 | $0.02425 | $0.02540 | $46,062.32 | $1,535,264 |
| 2019-01-10 | $0.02540 | $0.03177 | $0.01833 | $0.01833 | $32,352.51 | $1,108,090 |
| 2019-01-11 | $0.01829 | $0.02733 | $0.01789 | $0.02034 | $34,484.35 | $1,229,705 |
| 2019-01-12 | $0.02036 | $0.02693 | $0.01874 | $0.02101 | $34,456.81 | $1,269,770 |
| 2019-01-13 | $0.02098 | $0.02525 | $0.01893 | $0.02296 | $39,012.69 | $1,388,212 |
| 2019-01-14 | $0.02030 | $0.02729 | $0.01979 | $0.02176 | $37,045.80 | $1,315,100 |
| 2019-01-15 | $0.02176 | $0.02752 | $0.02033 | $0.02106 | $35,966.26 | $1,273,162 |
| 2019-01-16 | $0.02103 | $0.02454 | $0.01850 | $0.02247 | $38,882.67 | $1,358,013 |
| 2019-01-17 | $0.02244 | $0.02435 | $0.01832 | $0.01874 | $32,047.24 | $1,132,833 |
| 2019-01-18 | $0.01873 | $0.02440 | $0.01825 | $0.02180 | $36,215.51 | $1,318,052 |
| 2019-01-19 | $0.02190 | $0.02488 | $0.01841 | $0.02062 | $36,679.72 | $1,246,199 |
| 2019-01-20 | $0.02060 | $0.02461 | $0.01804 | $0.01804 | $30,780.61 | $1,090,350 |
| 2019-01-21 | $0.01803 | $0.02299 | $0.01772 | $0.02019 | $33,365.27 | $1,220,470 |
| 2019-01-22 | $0.02017 | $0.02333 | $0.01740 | $0.02250 | $36,929.74 | $1,360,011 |
| 2019-01-23 | $0.02250 | $0.02353 | $0.02006 | $0.02165 | $38,103.94 | $1,308,644 |
| 2019-01-24 | $0.02166 | $0.02215 | $0.01988 | $0.02198 | $36,332.30 | $1,328,874 |
| 2019-01-25 | $0.02201 | $0.02220 | $0.02151 | $0.02164 | $35,814.50 | $1,308,116 |
| 2019-01-26 | $0.02164 | $0.03305 | $0.02151 | $0.03055 | $44,318.58 | $1,846,742 |
| 2019-01-27 | $0.02634 | $0.02980 | $0.02293 | $0.02293 | $37,499.44 | $1,385,912 |
| 2019-01-28 | $0.02291 | $0.02479 | $0.02108 | $0.02356 | $39,172.92 | $1,424,434 |
| 2019-01-29 | $0.02359 | $0.02363 | $0.02105 | $0.02242 | $37,997.61 | $1,355,584 |
| 2019-01-30 | $0.02310 | $0.02407 | $0.02125 | $0.02208 | $38,586.58 | $1,334,794 |
| 2019-01-31 | $0.02208 | $0.02438 | $0.02168 | $0.02242 | $39,325.19 | $1,355,227 |