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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01371 | $0.01410 | $0.01338 | $0.01351 | $160,024 | $5,460,159 |
| 2018-11-02 | $0.01347 | $0.01388 | $0.01344 | $0.01358 | $161,398 | $5,488,688 |
| 2018-11-03 | $0.01358 | $0.01375 | $0.01351 | $0.01363 | $139,031 | $5,509,580 |
| 2018-11-04 | $0.01363 | $0.01383 | $0.01356 | $0.01357 | $159,868 | $5,483,839 |
| 2018-11-05 | $0.01353 | $0.01380 | $0.01349 | $0.01356 | $161,823 | $5,481,051 |
| 2018-11-06 | $0.01364 | $0.01401 | $0.01351 | $0.01377 | $158,719 | $5,534,675 |
| 2018-11-07 | $0.01380 | $0.01431 | $0.01373 | $0.01429 | $168,869 | $5,774,508 |
| 2018-11-08 | $0.01428 | $0.01431 | $0.01362 | $0.01368 | $157,298 | $5,528,694 |
| 2018-11-09 | $0.01366 | $0.01379 | $0.01345 | $0.01353 | $54,554.20 | $5,467,150 |
| 2018-11-10 | $0.01353 | $0.01380 | $0.01347 | $0.01367 | $157,810 | $5,524,451 |
| 2018-11-11 | $0.01366 | $0.01391 | $0.01349 | $0.01368 | $150,355 | $5,527,926 |
| 2018-11-12 | $0.01374 | $0.01377 | $0.01341 | $0.01347 | $151,380 | $5,443,227 |
| 2018-11-13 | $0.01344 | $0.01374 | $0.01338 | $0.01356 | $162,194 | $5,479,919 |
| 2018-11-14 | $0.01353 | $0.01381 | $0.01280 | $0.01308 | $158,996 | $5,283,729 |
| 2018-11-15 | $0.01309 | $0.01317 | $0.01156 | $0.01212 | $158,613 | $4,895,954 |
| 2018-11-16 | $0.01216 | $0.01226 | $0.01168 | $0.01211 | $227,924 | $4,894,702 |
| 2018-11-17 | $0.01212 | $0.01252 | $0.01165 | $0.01185 | $229,598 | $4,789,474 |
| 2018-11-18 | $0.01188 | $0.01212 | $0.01167 | $0.01186 | $231,689 | $4,791,979 |
| 2018-11-19 | $0.01183 | $0.01185 | $0.01022 | $0.01030 | $199,278 | $4,163,644 |
| 2018-11-20 | $0.01032 | $0.01052 | $0.008861 | $0.009452 | $184,574 | $3,819,513 |
| 2018-11-21 | $0.009429 | $0.01012 | $0.009161 | $0.009761 | $194,457 | $3,944,420 |
| 2018-11-22 | $0.009739 | $0.009800 | $0.009249 | $0.009249 | $174,409 | $3,737,505 |
| 2018-11-23 | $0.009188 | $0.009459 | $0.008873 | $0.009072 | $199,307 | $3,665,931 |
| 2018-11-24 | $0.009069 | $0.009471 | $0.007938 | $0.007938 | $179,087 | $3,207,564 |
| 2018-11-25 | $0.007901 | $0.008539 | $0.007331 | $0.008264 | $138,515 | $3,339,422 |
| 2018-11-26 | $0.008227 | $0.008563 | $0.007595 | $0.007918 | $152,080 | $3,199,769 |
| 2018-11-27 | $0.007908 | $0.008124 | $0.007583 | $0.008124 | $107,206 | $3,283,018 |
| 2018-11-28 | $0.008082 | $0.009171 | $0.007895 | $0.008787 | $96,994.70 | $3,550,899 |
| 2018-11-29 | $0.008797 | $0.009232 | $0.008478 | $0.008813 | $101,995 | $3,561,156 |
| 2018-11-30 | $0.008881 | $0.009041 | $0.008175 | $0.008242 | $180,052 | $3,330,631 |