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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02230 | $0.02274 | $0.01958 | $0.02091 | $172,401 | $8,450,256 |
| 2018-04-02 | $0.02115 | $0.02227 | $0.02079 | $0.02172 | $197,087 | $8,778,507 |
| 2018-04-03 | $0.02170 | $0.02440 | $0.02143 | $0.02414 | $268,473 | $9,755,297 |
| 2018-04-04 | $0.02370 | $0.02402 | $0.02039 | $0.02082 | $261,763 | $8,412,513 |
| 2018-04-05 | $0.02083 | $0.02139 | $0.02015 | $0.02106 | $192,002 | $8,511,397 |
| 2018-04-06 | $0.02106 | $0.02125 | $0.01983 | $0.02013 | $160,342 | $8,136,432 |
| 2018-04-07 | $0.02030 | $0.02135 | $0.02010 | $0.02048 | $182,205 | $8,277,019 |
| 2018-04-08 | $0.02052 | $0.02111 | $0.02006 | $0.02085 | $215,956 | $8,426,212 |
| 2018-04-09 | $0.02097 | $0.02183 | $0.01974 | $0.02020 | $156,134 | $8,163,265 |
| 2018-04-10 | $0.02043 | $0.02081 | $0.01990 | $0.02018 | $149,829 | $8,155,304 |
| 2018-04-11 | $0.02028 | $0.02042 | $0.01793 | $0.01916 | $270,068 | $7,740,980 |
| 2018-04-12 | $0.01900 | $0.02191 | $0.01836 | $0.02124 | $649,203 | $8,582,761 |
| 2018-04-13 | $0.02109 | $0.02386 | $0.02098 | $0.02270 | $1,405,000 | $9,174,646 |
| 2018-04-14 | $0.02243 | $0.02341 | $0.02186 | $0.02201 | $1,045,450 | $8,893,796 |
| 2018-04-15 | $0.02203 | $0.02391 | $0.02178 | $0.02270 | $893,290 | $9,171,575 |
| 2018-04-16 | $0.02262 | $0.02277 | $0.02111 | $0.02188 | $929,723 | $8,841,223 |
| 2018-04-17 | $0.02190 | $0.02246 | $0.02103 | $0.02105 | $1,003,260 | $8,505,578 |
| 2018-04-18 | $0.02124 | $0.02180 | $0.01927 | $0.01983 | $1,612,700 | $8,011,323 |
| 2018-04-19 | $0.02002 | $0.02218 | $0.01960 | $0.02157 | $1,559,390 | $8,718,053 |
| 2018-04-20 | $0.02165 | $0.04624 | $0.02159 | $0.04555 | $5,695,590 | $18,407,765 |
| 2018-04-21 | $0.04417 | $0.07883 | $0.04181 | $0.04966 | $4,206,310 | $20,066,111 |
| 2018-04-22 | $0.04630 | $0.05474 | $0.04630 | $0.05243 | $4,113,240 | $21,185,225 |
| 2018-04-23 | $0.05250 | $0.05391 | $0.04205 | $0.04515 | $3,301,630 | $18,245,317 |
| 2018-04-24 | $0.04494 | $0.08300 | $0.04480 | $0.07217 | $9,795,450 | $29,162,927 |
| 2018-04-25 | $0.07291 | $0.07489 | $0.06139 | $0.06139 | $7,171,810 | $24,808,709 |
| 2018-04-26 | $0.06141 | $0.06999 | $0.06141 | $0.06921 | $6,920,110 | $27,967,801 |
| 2018-04-27 | $0.06945 | $0.07282 | $0.06292 | $0.06508 | $4,779,020 | $26,298,303 |
| 2018-04-28 | $0.06443 | $0.06680 | $0.05149 | $0.05661 | $2,427,350 | $22,876,546 |
| 2018-04-29 | $0.05660 | $0.06109 | $0.05044 | $0.05983 | $4,557,370 | $24,175,444 |
| 2018-04-30 | $0.06026 | $0.06079 | $0.04854 | $0.05043 | $3,403,490 | $20,378,278 |