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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04885 | $0.05335 | $0.04771 | $0.05315 | $2,846,180 | $21,478,319 |
| 2018-05-02 | $0.05308 | $0.07296 | $0.05077 | $0.06687 | $2,272,970 | $27,023,096 |
| 2018-05-03 | $0.06687 | $0.06957 | $0.05404 | $0.05792 | $2,313,130 | $23,405,472 |
| 2018-05-04 | $0.05624 | $0.05799 | $0.05176 | $0.05467 | $1,854,560 | $22,090,813 |
| 2018-05-05 | $0.05466 | $0.05628 | $0.05192 | $0.05211 | $1,539,070 | $21,059,227 |
| 2018-05-06 | $0.05198 | $0.05241 | $0.04316 | $0.04918 | $1,739,950 | $19,873,193 |
| 2018-05-07 | $0.04921 | $0.05390 | $0.04509 | $0.05223 | $1,100,020 | $21,106,749 |
| 2018-05-08 | $0.05205 | $0.05391 | $0.05107 | $0.05264 | $1,133,090 | $21,273,723 |
| 2018-05-09 | $0.05259 | $0.05351 | $0.04970 | $0.05163 | $1,158,630 | $20,864,168 |
| 2018-05-10 | $0.05163 | $0.05518 | $0.04994 | $0.05062 | $1,735,710 | $20,455,097 |
| 2018-05-11 | $0.05020 | $0.05194 | $0.04252 | $0.04423 | $1,084,650 | $17,874,434 |
| 2018-05-12 | $0.04412 | $0.04618 | $0.03837 | $0.04086 | $1,055,540 | $16,511,768 |
| 2018-05-13 | $0.04084 | $0.04460 | $0.03879 | $0.04385 | $990,359 | $17,720,391 |
| 2018-05-14 | $0.04384 | $0.04402 | $0.03958 | $0.04067 | $861,221 | $16,433,737 |
| 2018-05-15 | $0.04072 | $0.04561 | $0.04049 | $0.04311 | $946,845 | $17,421,317 |
| 2018-05-16 | $0.04258 | $0.04630 | $0.04030 | $0.04414 | $1,374,810 | $17,837,014 |
| 2018-05-17 | $0.04414 | $0.04947 | $0.04404 | $0.04482 | $1,129,440 | $18,111,196 |
| 2018-05-18 | $0.04474 | $0.04701 | $0.03608 | $0.04440 | $1,227,300 | $17,943,050 |
| 2018-05-19 | $0.04369 | $0.04557 | $0.04240 | $0.04341 | $1,093,240 | $17,543,315 |
| 2018-05-20 | $0.04348 | $0.04630 | $0.04253 | $0.04499 | $1,161,510 | $18,181,308 |
| 2018-05-21 | $0.04497 | $0.04547 | $0.04205 | $0.04263 | $1,197,390 | $17,224,803 |
| 2018-05-22 | $0.04258 | $0.04323 | $0.03945 | $0.03964 | $1,103,010 | $16,018,241 |
| 2018-05-23 | $0.03961 | $0.03995 | $0.03404 | $0.03440 | $911,707 | $13,900,717 |
| 2018-05-24 | $0.03400 | $0.04064 | $0.03211 | $0.03947 | $1,031,120 | $15,950,999 |
| 2018-05-25 | $0.03950 | $0.03995 | $0.03731 | $0.03762 | $654,477 | $15,200,262 |
| 2018-05-26 | $0.03751 | $0.04012 | $0.03551 | $0.03596 | $992,558 | $14,531,598 |
| 2018-05-27 | $0.03601 | $0.03924 | $0.03544 | $0.03686 | $965,103 | $14,895,651 |
| 2018-05-28 | $0.03696 | $0.04881 | $0.03610 | $0.03864 | $1,027,270 | $15,612,525 |
| 2018-05-29 | $0.03873 | $0.03977 | $0.03464 | $0.03666 | $851,135 | $14,812,407 |
| 2018-05-30 | $0.03672 | $0.03924 | $0.03657 | $0.03744 | $617,518 | $15,127,888 |
| 2018-05-31 | $0.03739 | $0.03756 | $0.03549 | $0.03649 | $476,801 | $14,744,922 |