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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07265 | $0.07721 | $0.07232 | $0.07650 | $641,202 | $0 |
| 2018-03-02 | $0.07656 | $0.07876 | $0.07288 | $0.07551 | $633,770 | $0 |
| 2018-03-03 | $0.07602 | $0.07842 | $0.07234 | $0.07292 | $758,582 | $0 |
| 2018-03-04 | $0.07324 | $0.07653 | $0.07105 | $0.07464 | $1,086,180 | $0 |
| 2018-03-05 | $0.07405 | $0.07507 | $0.06752 | $0.06816 | $1,053,850 | $0 |
| 2018-03-06 | $0.06911 | $0.06911 | $0.06224 | $0.06410 | $571,220 | $25,871,971 |
| 2018-03-07 | $0.06374 | $0.06500 | $0.05536 | $0.05628 | $392,933 | $22,714,043 |
| 2018-03-08 | $0.05618 | $0.06079 | $0.05043 | $0.05386 | $505,377 | $21,737,533 |
| 2018-03-09 | $0.05472 | $0.05690 | $0.04439 | $0.05442 | $1,032,590 | $21,965,123 |
| 2018-03-10 | $0.05492 | $0.05694 | $0.05148 | $0.05202 | $538,014 | $20,994,949 |
| 2018-03-11 | $0.05174 | $0.05635 | $0.04779 | $0.05282 | $432,313 | $21,319,040 |
| 2018-03-12 | $0.05293 | $0.05617 | $0.04879 | $0.04963 | $597,177 | $20,032,040 |
| 2018-03-13 | $0.04957 | $0.05094 | $0.04742 | $0.04866 | $387,477 | $19,639,015 |
| 2018-03-14 | $0.04907 | $0.05369 | $0.04198 | $0.04261 | $368,579 | $17,196,750 |
| 2018-03-15 | $0.04255 | $0.04392 | $0.03901 | $0.04267 | $2,930,510 | $17,220,886 |
| 2018-03-16 | $0.04273 | $0.04589 | $0.04147 | $0.04355 | $333,372 | $17,576,538 |
| 2018-03-17 | $0.04229 | $0.04299 | $0.03681 | $0.03849 | $495,148 | $15,534,160 |
| 2018-03-18 | $0.03825 | $0.03825 | $0.02890 | $0.03574 | $830,854 | $14,425,431 |
| 2018-03-19 | $0.03616 | $0.04030 | $0.02951 | $0.03994 | $813,867 | $16,121,641 |
| 2018-03-20 | $0.04021 | $0.04181 | $0.03768 | $0.04082 | $1,772,300 | $16,475,154 |
| 2018-03-21 | $0.04080 | $0.04442 | $0.03684 | $0.03938 | $1,464,400 | $15,893,243 |
| 2018-03-22 | $0.03936 | $0.04159 | $0.03758 | $0.03860 | $375,901 | $15,579,485 |
| 2018-03-23 | $0.03884 | $0.03885 | $0.03446 | $0.03718 | $458,568 | $15,007,583 |
| 2018-03-24 | $0.03754 | $0.03834 | $0.03594 | $0.03628 | $380,378 | $14,641,962 |
| 2018-03-25 | $0.03578 | $0.03640 | $0.03484 | $0.03513 | $299,126 | $14,179,719 |
| 2018-03-26 | $0.03501 | $0.03541 | $0.03118 | $0.03268 | $272,589 | $13,207,726 |
| 2018-03-27 | $0.03269 | $0.03280 | $0.03025 | $0.03040 | $264,967 | $12,286,337 |
| 2018-03-28 | $0.03035 | $0.03187 | $0.03016 | $0.03075 | $218,766 | $12,424,903 |
| 2018-03-29 | $0.03071 | $0.03134 | $0.02705 | $0.02781 | $268,382 | $11,239,435 |
| 2018-03-30 | $0.02733 | $0.02760 | $0.02239 | $0.02432 | $435,544 | $9,826,096 |
| 2018-03-31 | $0.02374 | $0.02510 | $0.02208 | $0.02216 | $363,859 | $8,954,088 |