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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03649 | $0.03721 | $0.03531 | $0.03615 | $692,132 | $14,606,437 |
| 2018-06-02 | $0.03610 | $0.03786 | $0.03600 | $0.03730 | $603,220 | $15,070,950 |
| 2018-06-03 | $0.03716 | $0.03796 | $0.03698 | $0.03743 | $583,159 | $15,126,675 |
| 2018-06-04 | $0.03741 | $0.03775 | $0.03597 | $0.03749 | $664,467 | $15,150,113 |
| 2018-06-05 | $0.03672 | $0.03781 | $0.03532 | $0.03601 | $948,480 | $14,552,166 |
| 2018-06-06 | $0.03605 | $0.03730 | $0.03591 | $0.03647 | $581,901 | $14,738,537 |
| 2018-06-07 | $0.03648 | $0.03752 | $0.03314 | $0.03335 | $661,870 | $13,478,634 |
| 2018-06-08 | $0.03424 | $0.03809 | $0.03125 | $0.03497 | $539,670 | $14,129,639 |
| 2018-06-09 | $0.03510 | $0.03564 | $0.03049 | $0.03272 | $675,470 | $13,223,647 |
| 2018-06-10 | $0.03285 | $0.03285 | $0.02474 | $0.02474 | $566,446 | $9,998,808 |
| 2018-06-11 | $0.02449 | $0.02625 | $0.02364 | $0.02468 | $507,204 | $9,971,329 |
| 2018-06-12 | $0.02486 | $0.02754 | $0.02044 | $0.02065 | $477,059 | $8,346,241 |
| 2018-06-13 | $0.02070 | $0.02757 | $0.02030 | $0.02544 | $660,193 | $10,279,819 |
| 2018-06-14 | $0.02548 | $0.02628 | $0.02210 | $0.02467 | $517,701 | $9,967,692 |
| 2018-06-15 | $0.02478 | $0.02504 | $0.02244 | $0.02349 | $386,614 | $9,494,208 |
| 2018-06-16 | $0.02381 | $0.02393 | $0.02206 | $0.02246 | $348,092 | $9,075,076 |
| 2018-06-17 | $0.02264 | $0.02314 | $0.02215 | $0.02230 | $421,552 | $9,011,349 |
| 2018-06-18 | $0.02231 | $0.02307 | $0.02192 | $0.02230 | $461,899 | $9,013,006 |
| 2018-06-19 | $0.02231 | $0.02511 | $0.02127 | $0.02248 | $599,106 | $9,084,653 |
| 2018-06-20 | $0.02248 | $0.02438 | $0.02016 | $0.02123 | $600,328 | $8,580,659 |
| 2018-06-21 | $0.02147 | $0.02155 | $0.02067 | $0.02077 | $324,616 | $8,392,389 |
| 2018-06-22 | $0.02082 | $0.02247 | $0.01933 | $0.01943 | $534,838 | $7,852,229 |
| 2018-06-23 | $0.01922 | $0.01938 | $0.01860 | $0.01908 | $319,397 | $7,709,379 |
| 2018-06-24 | $0.01909 | $0.01976 | $0.01652 | $0.01871 | $409,896 | $7,559,701 |
| 2018-06-25 | $0.01869 | $0.01914 | $0.01830 | $0.01874 | $285,009 | $7,572,632 |
| 2018-06-26 | $0.01880 | $0.01965 | $0.01789 | $0.01819 | $199,008 | $7,348,963 |
| 2018-06-27 | $0.01816 | $0.01827 | $0.01719 | $0.01739 | $231,918 | $7,026,329 |
| 2018-06-28 | $0.01712 | $0.01733 | $0.01666 | $0.01680 | $155,048 | $6,789,446 |
| 2018-06-29 | $0.01682 | $0.01821 | $0.01657 | $0.01780 | $270,934 | $7,191,646 |
| 2018-06-30 | $0.01771 | $0.01917 | $0.01771 | $0.01835 | $76,690.40 | $7,416,690 |