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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01483 | $0.01857 | $0.01448 | $0.01534 | $247,839 | $6,197,641 |
| 2018-09-02 | $0.01534 | $0.01576 | $0.01498 | $0.01531 | $180,010 | $6,186,609 |
| 2018-09-03 | $0.01532 | $0.02441 | $0.01498 | $0.01666 | $455,541 | $6,731,781 |
| 2018-09-04 | $0.01667 | $0.01683 | $0.01596 | $0.01643 | $195,764 | $6,640,656 |
| 2018-09-05 | $0.01644 | $0.01662 | $0.01461 | $0.01461 | $177,209 | $5,901,921 |
| 2018-09-06 | $0.01457 | $0.01457 | $0.01373 | $0.01425 | $167,820 | $5,759,597 |
| 2018-09-07 | $0.01429 | $0.01468 | $0.01384 | $0.01393 | $165,605 | $5,628,305 |
| 2018-09-08 | $0.01394 | $0.01425 | $0.01352 | $0.01363 | $163,087 | $5,507,681 |
| 2018-09-09 | $0.01368 | $0.01396 | $0.01319 | $0.01359 | $163,266 | $5,490,911 |
| 2018-09-10 | $0.01356 | $0.01382 | $0.01347 | $0.01372 | $161,442 | $5,543,888 |
| 2018-09-11 | $0.01374 | $0.01393 | $0.01341 | $0.01354 | $163,208 | $5,472,201 |
| 2018-09-12 | $0.01355 | $0.01384 | $0.01341 | $0.01361 | $148,312 | $5,501,579 |
| 2018-09-13 | $0.01364 | $0.01421 | $0.01360 | $0.01394 | $164,625 | $5,634,488 |
| 2018-09-14 | $0.01403 | $0.01427 | $0.01385 | $0.01412 | $167,298 | $5,705,043 |
| 2018-09-15 | $0.01405 | $0.01434 | $0.01392 | $0.01413 | $167,335 | $5,711,024 |
| 2018-09-16 | $0.01416 | $0.01426 | $0.01385 | $0.01397 | $109,593 | $5,645,035 |
| 2018-09-17 | $0.01401 | $0.01425 | $0.01344 | $0.01354 | $171,096 | $5,472,969 |
| 2018-09-18 | $0.01351 | $0.01382 | $0.01345 | $0.01371 | $165,639 | $5,538,312 |
| 2018-09-19 | $0.01372 | $0.01395 | $0.01346 | $0.01371 | $166,766 | $5,541,423 |
| 2018-09-20 | $0.01375 | $0.01716 | $0.01366 | $0.01522 | $184,998 | $6,151,412 |
| 2018-09-21 | $0.01538 | $0.01735 | $0.01456 | $0.01504 | $184,066 | $6,078,634 |
| 2018-09-22 | $0.01507 | $0.01704 | $0.01507 | $0.01550 | $142,667 | $6,262,701 |
| 2018-09-23 | $0.01553 | $0.01640 | $0.01490 | $0.01498 | $132,904 | $6,052,165 |
| 2018-09-24 | $0.01498 | $0.01545 | $0.01469 | $0.01530 | $124,100 | $6,180,710 |
| 2018-09-25 | $0.01528 | $0.01552 | $0.01415 | $0.01427 | $108,307 | $5,766,305 |
| 2018-09-26 | $0.01425 | $0.01472 | $0.01417 | $0.01435 | $105,676 | $5,800,047 |
| 2018-09-27 | $0.01437 | $0.01497 | $0.01430 | $0.01483 | $152,199 | $5,994,460 |
| 2018-09-28 | $0.01483 | $0.01535 | $0.01483 | $0.01503 | $177,229 | $6,073,704 |
| 2018-09-29 | $0.01503 | $0.01512 | $0.01452 | $0.01495 | $174,701 | $6,040,891 |
| 2018-09-30 | $0.01496 | $0.01505 | $0.01463 | $0.01479 | $177,579 | $5,978,013 |