MESG MESG
Xếp hạng #?
10:17:49 23/10/2020
MESG (MESG)
Không theo dõi
Lịch sử giá MESG (MESG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004055 | $0.004260 | $0.003787 | $0.004081 | $184,577 | $260,644 |
| 2020-04-02 | $0.004134 | $0.004245 | $0.003772 | $0.004097 | $423,926 | $261,765 |
| 2020-04-03 | $0.004122 | $0.004225 | $0.003887 | $0.004021 | $371,533 | $256,964 |
| 2020-04-04 | $0.004024 | $0.004315 | $0.003725 | $0.004035 | $244,684 | $257,977 |
| 2020-04-05 | $0.004034 | $0.004185 | $0.003985 | $0.004073 | $151,783 | $260,464 |
| 2020-04-06 | $0.004072 | $0.004760 | $0.003987 | $0.003987 | $537,373 | $255,071 |
| 2020-04-07 | $0.004118 | $0.004482 | $0.003986 | $0.004367 | $612,863 | $279,475 |
| 2020-04-08 | $0.004359 | $0.004472 | $0.004268 | $0.004349 | $263,453 | $278,381 |
| 2020-04-09 | $0.004370 | $0.004614 | $0.004244 | $0.004369 | $223,459 | $279,748 |
| 2020-04-10 | $0.004423 | $0.006144 | $0.003715 | $0.004384 | $1,224,534 | $280,790 |
| 2020-04-11 | $0.004384 | $0.004481 | $0.002169 | $0.003255 | $251,438 | $208,530 |
| 2020-04-12 | $0.003253 | $0.004319 | $0.003169 | $0.004140 | $305,959 | $265,310 |
| 2020-04-13 | $0.004159 | $0.004242 | $0.003394 | $0.003469 | $401,321 | $222,401 |
| 2020-04-14 | $0.003469 | $0.004003 | $0.003425 | $0.003741 | $362,570 | $239,923 |
| 2020-04-15 | $0.003734 | $0.003942 | $0.003614 | $0.003849 | $338,680 | $246,910 |
| 2020-04-16 | $0.003789 | $0.004079 | $0.003696 | $0.003949 | $812,945 | $253,437 |
| 2020-04-17 | $0.003989 | $0.004289 | $0.003878 | $0.003957 | $397,301 | $254,019 |
| 2020-04-18 | $0.003957 | $0.004324 | $0.003902 | $0.004010 | $375,909 | $257,472 |
| 2020-04-19 | $0.004048 | $0.004216 | $0.003910 | $0.004199 | $330,622 | $302,927 |
| 2020-04-20 | $0.004154 | $0.004237 | $0.004002 | $0.004019 | $729,667 | $290,001 |
| 2020-04-21 | $0.004039 | $0.004123 | $0.003962 | $0.004070 | $226,455 | $293,752 |
| 2020-04-22 | $0.004041 | $0.004609 | $0.004005 | $0.004242 | $70,749.00 | $306,217 |
| 2020-04-23 | $0.004516 | $0.004717 | $0.003957 | $0.004283 | $90,485.51 | $309,305 |
| 2020-04-24 | $0.004285 | $0.004757 | $0.004079 | $0.004187 | $139,192 | $302,429 |
| 2020-04-25 | $0.004398 | $0.004959 | $0.004155 | $0.004931 | $173,797 | $356,312 |
| 2020-04-26 | $0.004530 | $0.005004 | $0.004304 | $0.004859 | $159,128 | $351,215 |
| 2020-04-27 | $0.004506 | $0.005201 | $0.004277 | $0.005131 | $1,412,460 | $370,940 |
| 2020-04-28 | $0.004978 | $0.005207 | $0.004473 | $0.004968 | $1,446,629 | $359,222 |
| 2020-04-29 | $0.004969 | $0.005514 | $0.002974 | $0.003812 | $2,178,859 | $275,715 |
| 2020-04-30 | $0.003947 | $0.004121 | $0.002629 | $0.003942 | $1,476,568 | $285,249 |