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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01984 | $0.02004 | $0.01896 | $0.01936 | $262,304 | $7,821,477 |
| 2018-08-02 | $0.01942 | $0.02001 | $0.01899 | $0.01922 | $243,837 | $7,767,206 |
| 2018-08-03 | $0.01915 | $0.01964 | $0.01853 | $0.01895 | $312,583 | $7,658,988 |
| 2018-08-04 | $0.01888 | $0.01919 | $0.01592 | $0.01622 | $197,405 | $6,555,553 |
| 2018-08-05 | $0.01621 | $0.01783 | $0.01585 | $0.01754 | $230,040 | $7,089,450 |
| 2018-08-06 | $0.01753 | $0.01893 | $0.01718 | $0.01737 | $210,735 | $7,017,237 |
| 2018-08-07 | $0.01733 | $0.01842 | $0.01684 | $0.01686 | $225,370 | $6,814,864 |
| 2018-08-08 | $0.01691 | $0.01708 | $0.01536 | $0.01564 | $189,559 | $6,318,993 |
| 2018-08-09 | $0.01555 | $0.01638 | $0.01542 | $0.01608 | $193,242 | $6,498,857 |
| 2018-08-10 | $0.01604 | $0.01622 | $0.01493 | $0.01506 | $184,588 | $6,086,069 |
| 2018-08-11 | $0.01526 | $0.01558 | $0.01401 | $0.01447 | $172,619 | $5,848,418 |
| 2018-08-12 | $0.01438 | $0.01589 | $0.01414 | $0.01528 | $151,196 | $6,174,567 |
| 2018-08-13 | $0.01536 | $0.01599 | $0.01470 | $0.01485 | $221,289 | $6,002,421 |
| 2018-08-14 | $0.01471 | $0.01525 | $0.01380 | $0.01466 | $210,704 | $5,925,803 |
| 2018-08-15 | $0.01512 | $0.01551 | $0.01355 | $0.01477 | $128,710 | $5,969,971 |
| 2018-08-16 | $0.01478 | $0.01504 | $0.01369 | $0.01379 | $163,412 | $5,573,428 |
| 2018-08-17 | $0.01380 | $0.01541 | $0.01368 | $0.01507 | $187,070 | $6,089,989 |
| 2018-08-18 | $0.01531 | $0.01558 | $0.01466 | $0.01490 | $175,891 | $6,020,443 |
| 2018-08-19 | $0.01518 | $0.01529 | $0.01471 | $0.01504 | $179,648 | $6,079,523 |
| 2018-08-20 | $0.01507 | $0.01534 | $0.01466 | $0.01470 | $173,462 | $5,939,341 |
| 2018-08-21 | $0.01468 | $0.01516 | $0.01453 | $0.01498 | $198,473 | $6,051,882 |
| 2018-08-22 | $0.01505 | $0.01587 | $0.01458 | $0.01489 | $228,179 | $6,018,989 |
| 2018-08-23 | $0.01491 | $0.01507 | $0.01456 | $0.01472 | $218,454 | $5,948,716 |
| 2018-08-24 | $0.01478 | $0.01561 | $0.01393 | $0.01561 | $148,176 | $6,308,930 |
| 2018-08-25 | $0.01557 | $0.01562 | $0.01508 | $0.01535 | $180,380 | $6,203,177 |
| 2018-08-26 | $0.01538 | $0.01546 | $0.01507 | $0.01524 | $179,106 | $6,157,110 |
| 2018-08-27 | $0.01546 | $0.01575 | $0.01510 | $0.01575 | $185,964 | $6,362,757 |
| 2018-08-28 | $0.01572 | $0.01624 | $0.01551 | $0.01624 | $191,424 | $6,562,422 |
| 2018-08-29 | $0.01619 | $0.01634 | $0.01578 | $0.01593 | $185,987 | $6,436,020 |
| 2018-08-30 | $0.01591 | $0.01599 | $0.01444 | $0.01501 | $176,994 | $6,066,107 |
| 2018-08-31 | $0.01502 | $0.02474 | $0.01455 | $0.01482 | $281,476 | $5,990,378 |