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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008265 | $0.008897 | $0.008179 | $0.008707 | $148,494 | $3,518,586 |
| 2018-12-02 | $0.008686 | $0.008837 | $0.008466 | $0.008501 | $159,401 | $3,435,202 |
| 2018-12-03 | $0.008545 | $0.008608 | $0.007881 | $0.007968 | $151,775 | $3,219,931 |
| 2018-12-04 | $0.007955 | $0.008306 | $0.007880 | $0.008170 | $166,498 | $3,301,425 |
| 2018-12-05 | $0.008175 | $0.008215 | $0.007695 | $0.007745 | $141,206 | $3,129,789 |
| 2018-12-06 | $0.007674 | $0.008007 | $0.007264 | $0.007298 | $143,202 | $2,949,299 |
| 2018-12-07 | $0.007291 | $0.007350 | $0.006740 | $0.007056 | $98,920.24 | $2,851,132 |
| 2018-12-08 | $0.007055 | $0.007354 | $0.006920 | $0.007314 | $110,816 | $2,955,755 |
| 2018-12-09 | $0.007305 | $0.007784 | $0.007143 | $0.007438 | $91,902.95 | $3,005,748 |
| 2018-12-10 | $0.007432 | $0.007687 | $0.007079 | $0.007132 | $68,309.75 | $2,882,010 |
| 2018-12-11 | $0.007131 | $0.007362 | $0.006947 | $0.007069 | $75,394.90 | $2,856,381 |
| 2018-12-12 | $0.007080 | $0.007458 | $0.006988 | $0.007276 | $138,671 | $2,940,297 |
| 2018-12-13 | $0.007278 | $0.007283 | $0.006583 | $0.006661 | $149,265 | $2,691,842 |
| 2018-12-14 | $0.006660 | $0.006819 | $0.006456 | $0.006581 | $111,411 | $2,659,461 |
| 2018-12-15 | $0.006549 | $0.006656 | $0.006446 | $0.006580 | $111,873 | $2,659,068 |
| 2018-12-16 | $0.006580 | $0.006728 | $0.006532 | $0.006540 | $95,326.09 | $2,642,951 |
| 2018-12-17 | $0.006546 | $0.007399 | $0.006514 | $0.007258 | $105,468 | $2,932,890 |
| 2018-12-18 | $0.007258 | $0.007509 | $0.007072 | $0.007505 | $135,186 | $3,032,824 |
| 2018-12-19 | $0.007516 | $0.008121 | $0.007492 | $0.007817 | $157,296 | $3,158,650 |
| 2018-12-20 | $0.007810 | $0.008564 | $0.007611 | $0.008323 | $144,079 | $3,363,180 |
| 2018-12-21 | $0.008322 | $0.008454 | $0.007631 | $0.007684 | $135,906 | $3,105,109 |
| 2018-12-22 | $0.007642 | $0.007877 | $0.007605 | $0.007877 | $152,208 | $3,183,008 |
| 2018-12-23 | $0.007880 | $0.008233 | $0.007850 | $0.007948 | $152,880 | $3,211,601 |
| 2018-12-24 | $0.007947 | $0.009248 | $0.007947 | $0.008483 | $156,017 | $3,428,020 |
| 2018-12-25 | $0.008456 | $0.008456 | $0.007586 | $0.007930 | $127,315 | $3,204,319 |
| 2018-12-26 | $0.007934 | $0.008328 | $0.007510 | $0.007915 | $151,370 | $3,198,605 |
| 2018-12-27 | $0.007922 | $0.007978 | $0.007135 | $0.007311 | $135,863 | $2,954,489 |
| 2018-12-28 | $0.007348 | $0.008220 | $0.007132 | $0.007901 | $120,311 | $3,192,773 |
| 2018-12-29 | $0.007937 | $0.007994 | $0.007441 | $0.007441 | $132,042 | $3,006,931 |
| 2018-12-30 | $0.007443 | $0.007908 | $0.007385 | $0.007632 | $130,054 | $3,083,929 |
| 2018-12-31 | $0.007637 | $0.007787 | $0.007372 | $0.007431 | $131,192 | $3,002,812 |