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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01482 | $0.01507 | $0.01458 | $0.01468 | $175,925 | $5,932,471 |
| 2018-10-02 | $0.01466 | $0.01485 | $0.01456 | $0.01471 | $173,272 | $5,943,422 |
| 2018-10-03 | $0.01471 | $0.01476 | $0.01433 | $0.01441 | $168,418 | $5,822,717 |
| 2018-10-04 | $0.01442 | $0.01487 | $0.01440 | $0.01464 | $173,295 | $5,914,448 |
| 2018-10-05 | $0.01465 | $0.01475 | $0.01453 | $0.01469 | $173,677 | $5,936,310 |
| 2018-10-06 | $0.01471 | $0.01485 | $0.01455 | $0.01456 | $168,527 | $5,882,645 |
| 2018-10-07 | $0.01459 | $0.01480 | $0.01451 | $0.01465 | $150,727 | $5,918,853 |
| 2018-10-08 | $0.01470 | $0.01554 | $0.01459 | $0.01487 | $181,040 | $6,010,745 |
| 2018-10-09 | $0.01491 | $0.01517 | $0.01483 | $0.01498 | $153,105 | $6,053,054 |
| 2018-10-10 | $0.01494 | $0.01533 | $0.01480 | $0.01510 | $178,861 | $6,102,435 |
| 2018-10-11 | $0.01511 | $0.01514 | $0.01403 | $0.01424 | $184,063 | $5,752,485 |
| 2018-10-12 | $0.01425 | $0.01470 | $0.01420 | $0.01449 | $181,137 | $5,856,258 |
| 2018-10-13 | $0.01452 | $0.01492 | $0.01441 | $0.01466 | $173,160 | $5,923,581 |
| 2018-10-14 | $0.01463 | $0.01488 | $0.01447 | $0.01462 | $170,408 | $5,908,669 |
| 2018-10-15 | $0.01463 | $0.01662 | $0.01445 | $0.01529 | $181,917 | $6,177,275 |
| 2018-10-16 | $0.01529 | $0.01585 | $0.01456 | $0.01473 | $213,571 | $5,950,413 |
| 2018-10-17 | $0.01477 | $0.01529 | $0.01451 | $0.01453 | $140,009 | $5,870,037 |
| 2018-10-18 | $0.01457 | $0.01502 | $0.01442 | $0.01446 | $168,477 | $5,843,690 |
| 2018-10-19 | $0.01446 | $0.01491 | $0.01435 | $0.01457 | $161,549 | $5,885,878 |
| 2018-10-20 | $0.01455 | $0.01477 | $0.01439 | $0.01440 | $170,470 | $5,820,697 |
| 2018-10-21 | $0.01449 | $0.01488 | $0.01436 | $0.01472 | $179,094 | $5,950,211 |
| 2018-10-22 | $0.01468 | $0.01468 | $0.01430 | $0.01444 | $156,811 | $5,833,992 |
| 2018-10-23 | $0.01443 | $0.01511 | $0.01434 | $0.01443 | $158,526 | $5,830,436 |
| 2018-10-24 | $0.01438 | $0.01477 | $0.01438 | $0.01460 | $170,402 | $5,901,072 |
| 2018-10-25 | $0.01486 | $0.01488 | $0.01432 | $0.01438 | $137,257 | $5,811,120 |
| 2018-10-26 | $0.01436 | $0.01456 | $0.01427 | $0.01447 | $162,948 | $5,847,974 |
| 2018-10-27 | $0.01445 | $0.01474 | $0.01404 | $0.01419 | $162,280 | $5,733,856 |
| 2018-10-28 | $0.01424 | $0.01424 | $0.01385 | $0.01407 | $124,893 | $5,685,202 |
| 2018-10-29 | $0.01401 | $0.01406 | $0.01354 | $0.01370 | $137,379 | $5,536,655 |
| 2018-10-30 | $0.01366 | $0.01377 | $0.01350 | $0.01359 | $160,782 | $5,492,366 |
| 2018-10-31 | $0.01360 | $0.01410 | $0.01351 | $0.01374 | $162,691 | $5,553,506 |