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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01836 | $0.01869 | $0.01824 | $0.01860 | $78,668.90 | $7,518,200 |
| 2018-07-02 | $0.01856 | $0.02106 | $0.01840 | $0.02003 | $148,572 | $8,095,295 |
| 2018-07-03 | $0.02000 | $0.02118 | $0.01960 | $0.02010 | $136,795 | $8,123,703 |
| 2018-07-04 | $0.01984 | $0.02009 | $0.01861 | $0.01866 | $131,564 | $7,539,617 |
| 2018-07-05 | $0.01869 | $0.01997 | $0.01860 | $0.01906 | $146,595 | $7,701,419 |
| 2018-07-06 | $0.01905 | $0.01937 | $0.01825 | $0.01929 | $102,600 | $7,794,442 |
| 2018-07-07 | $0.01926 | $0.01994 | $0.01884 | $0.01992 | $256,800 | $8,050,521 |
| 2018-07-08 | $0.01989 | $0.02010 | $0.01901 | $0.01934 | $291,558 | $7,813,395 |
| 2018-07-09 | $0.01923 | $0.01995 | $0.01870 | $0.01874 | $225,340 | $7,572,066 |
| 2018-07-10 | $0.01876 | $0.01885 | $0.01766 | $0.01767 | $212,752 | $7,138,629 |
| 2018-07-11 | $0.01770 | $0.02074 | $0.01755 | $0.01876 | $233,397 | $7,582,047 |
| 2018-07-12 | $0.01880 | $0.01977 | $0.01712 | $0.01738 | $220,965 | $7,022,248 |
| 2018-07-13 | $0.01742 | $0.01815 | $0.01734 | $0.01745 | $205,189 | $7,053,485 |
| 2018-07-14 | $0.01749 | $0.01795 | $0.01624 | $0.01668 | $193,224 | $6,738,893 |
| 2018-07-15 | $0.01668 | $0.01758 | $0.01632 | $0.01672 | $201,093 | $6,756,471 |
| 2018-07-16 | $0.01673 | $0.01781 | $0.01594 | $0.01749 | $238,190 | $7,068,396 |
| 2018-07-17 | $0.01749 | $0.01978 | $0.01742 | $0.01946 | $208,917 | $7,863,018 |
| 2018-07-18 | $0.01944 | $0.02002 | $0.01888 | $0.01935 | $165,426 | $7,818,244 |
| 2018-07-19 | $0.01940 | $0.02086 | $0.01839 | $0.02021 | $216,738 | $8,168,316 |
| 2018-07-20 | $0.02022 | $0.02094 | $0.01977 | $0.02072 | $254,202 | $8,372,346 |
| 2018-07-21 | $0.02072 | $0.02098 | $0.02002 | $0.02023 | $245,853 | $8,176,559 |
| 2018-07-22 | $0.02039 | $0.02053 | $0.01995 | $0.02003 | $225,198 | $8,094,608 |
| 2018-07-23 | $0.02002 | $0.02138 | $0.01999 | $0.02084 | $249,126 | $8,419,908 |
| 2018-07-24 | $0.02083 | $0.02276 | $0.02078 | $0.02276 | $285,077 | $9,197,882 |
| 2018-07-25 | $0.02264 | $0.02292 | $0.02186 | $0.02227 | $281,707 | $8,997,771 |
| 2018-07-26 | $0.02225 | $0.02292 | $0.02134 | $0.02209 | $274,893 | $8,926,933 |
| 2018-07-27 | $0.02166 | $0.02193 | $0.02036 | $0.02077 | $265,717 | $8,392,026 |
| 2018-07-28 | $0.02078 | $0.02160 | $0.02028 | $0.02045 | $253,005 | $8,264,936 |
| 2018-07-29 | $0.02056 | $0.02118 | $0.02008 | $0.02081 | $266,038 | $8,411,059 |
| 2018-07-30 | $0.02099 | $0.02107 | $0.02022 | $0.02080 | $303,501 | $8,404,795 |
| 2018-07-31 | $0.02078 | $0.02136 | $0.01950 | $0.01985 | $244,638 | $8,021,830 |