Hi Mutual Society HMC
Xếp hạng #?
17:16:06 15/02/2021
Hi Mutual Society (HMC)
Không theo dõi
Lịch sử giá Hi Mutual Society (HMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1607 | $0.1622 | $0.1079 | $0.1204 | $1,051,450 | $0 |
| 2018-02-02 | $0.1202 | $0.1202 | $0.07701 | $0.1025 | $474,714 | $0 |
| 2018-02-03 | $0.1030 | $0.1116 | $0.09083 | $0.1009 | $317,247 | $0 |
| 2018-02-04 | $0.1010 | $0.1010 | $0.07438 | $0.07749 | $121,865 | $0 |
| 2018-02-05 | $0.07691 | $0.08368 | $0.05694 | $0.05732 | $144,556 | $0 |
| 2018-02-06 | $0.05743 | $0.06871 | $0.04765 | $0.06816 | $180,585 | $0 |
| 2018-02-07 | $0.06769 | $0.07424 | $0.05403 | $0.05440 | $221,126 | $0 |
| 2018-02-08 | $0.05432 | $0.06474 | $0.05201 | $0.06030 | $294,540 | $0 |
| 2018-02-09 | $0.06043 | $0.07453 | $0.05849 | $0.07189 | $124,324 | $0 |
| 2018-02-10 | $0.07187 | $0.07405 | $0.06735 | $0.07037 | $95,584.90 | $0 |
| 2018-02-11 | $0.07030 | $0.08341 | $0.06579 | $0.07172 | $296,922 | $0 |
| 2018-02-12 | $0.07210 | $0.07588 | $0.06790 | $0.07219 | $244,873 | $0 |
| 2018-02-13 | $0.07266 | $0.07367 | $0.06594 | $0.06923 | $199,936 | $0 |
| 2018-02-14 | $0.06920 | $0.08758 | $0.06920 | $0.08128 | $308,117 | $0 |
| 2018-02-15 | $0.08248 | $0.08669 | $0.07779 | $0.08164 | $293,974 | $0 |
| 2018-02-16 | $0.08125 | $0.09161 | $0.08072 | $0.09058 | $321,711 | $0 |
| 2018-02-17 | $0.08997 | $0.1062 | $0.08942 | $0.1060 | $474,830 | $0 |
| 2018-02-18 | $0.1055 | $0.1081 | $0.09014 | $0.09255 | $470,665 | $0 |
| 2018-02-19 | $0.09260 | $0.09752 | $0.09157 | $0.09417 | $468,285 | $0 |
| 2018-02-20 | $0.09360 | $0.1017 | $0.08232 | $0.08261 | $817,481 | $0 |
| 2018-02-21 | $0.08249 | $0.09059 | $0.07767 | $0.07937 | $591,878 | $0 |
| 2018-02-22 | $0.07937 | $0.08509 | $0.06983 | $0.07212 | $647,499 | $0 |
| 2018-02-23 | $0.07203 | $0.07655 | $0.06932 | $0.07574 | $631,774 | $0 |
| 2018-02-24 | $0.07467 | $0.07878 | $0.06578 | $0.06847 | $602,005 | $0 |
| 2018-02-25 | $0.06838 | $0.07009 | $0.06441 | $0.06754 | $444,312 | $0 |
| 2018-02-26 | $0.06588 | $0.07602 | $0.06588 | $0.07517 | $571,762 | $0 |
| 2018-02-27 | $0.07473 | $0.07841 | $0.07057 | $0.07258 | $607,761 | $0 |
| 2018-02-28 | $0.07192 | $0.07687 | $0.07112 | $0.07315 | $515,574 | $0 |