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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007438 | $0.007806 | $0.007288 | $0.007515 | $125,792 | $3,036,726 |
| 2019-01-02 | $0.007531 | $0.007783 | $0.007404 | $0.007726 | $116,803 | $3,122,051 |
| 2019-01-03 | $0.007702 | $0.007720 | $0.007517 | $0.007603 | $137,499 | $3,072,463 |
| 2019-01-04 | $0.007608 | $0.007772 | $0.007412 | $0.007582 | $124,522 | $3,063,741 |
| 2019-01-05 | $0.007568 | $0.007675 | $0.007372 | $0.007408 | $98,152.14 | $2,993,480 |
| 2019-01-06 | $0.007382 | $0.008179 | $0.007320 | $0.007967 | $152,568 | $3,219,622 |
| 2019-01-07 | $0.007971 | $0.008271 | $0.007583 | $0.007668 | $131,889 | $3,098,633 |
| 2019-01-08 | $0.007661 | $0.007814 | $0.007586 | $0.007671 | $130,639 | $3,100,049 |
| 2019-01-09 | $0.007706 | $0.007815 | $0.007598 | $0.007708 | $143,472 | $3,114,758 |
| 2019-01-10 | $0.007717 | $0.007745 | $0.006920 | $0.007029 | $89,121.95 | $2,840,526 |
| 2019-01-11 | $0.007022 | $0.007137 | $0.006777 | $0.006880 | $85,972.25 | $2,780,154 |
| 2019-01-12 | $0.006885 | $0.006921 | $0.006750 | $0.006824 | $120,708 | $2,757,488 |
| 2019-01-13 | $0.006819 | $0.006869 | $0.006579 | $0.006606 | $99,333.95 | $2,669,629 |
| 2019-01-14 | $0.006608 | $0.007027 | $0.006607 | $0.006890 | $104,752 | $2,784,261 |
| 2019-01-15 | $0.006888 | $0.006964 | $0.006780 | $0.006867 | $126,513 | $2,775,044 |
| 2019-01-16 | $0.006862 | $0.006941 | $0.006747 | $0.006805 | $110,999 | $2,749,756 |
| 2019-01-17 | $0.006800 | $0.006834 | $0.006509 | $0.006613 | $121,628 | $2,672,433 |
| 2019-01-18 | $0.006605 | $0.006634 | $0.006489 | $0.006598 | $88,036.83 | $2,666,339 |
| 2019-01-19 | $0.006602 | $0.006928 | $0.006556 | $0.006832 | $92,450.33 | $2,760,941 |
| 2019-01-20 | $0.006829 | $0.006869 | $0.006414 | $0.006449 | $82,354.96 | $2,606,032 |
| 2019-01-21 | $0.006450 | $0.006528 | $0.006389 | $0.006442 | $91,951.91 | $2,603,142 |
| 2019-01-22 | $0.006443 | $0.006609 | $0.006322 | $0.006548 | $79,547.47 | $2,646,216 |
| 2019-01-23 | $0.006549 | $0.006613 | $0.006433 | $0.006453 | $91,730.73 | $2,607,528 |
| 2019-01-24 | $0.006453 | $0.006559 | $0.006416 | $0.006514 | $83,323.00 | $2,632,120 |
| 2019-01-25 | $0.006528 | $0.006539 | $0.006414 | $0.006509 | $88,618.96 | $2,630,164 |
| 2019-01-26 | $0.006508 | $0.006575 | $0.006456 | $0.006478 | $66,616.67 | $2,617,809 |
| 2019-01-27 | $0.006481 | $0.006529 | $0.006286 | $0.006340 | $85,016.24 | $2,562,164 |
| 2019-01-28 | $0.006323 | $0.006363 | $0.006064 | $0.006299 | $87,121.51 | $2,545,425 |
| 2019-01-29 | $0.006301 | $0.006336 | $0.006080 | $0.006131 | $87,172.93 | $2,477,448 |
| 2019-01-30 | $0.006131 | $0.006532 | $0.006084 | $0.006287 | $85,465.09 | $2,540,655 |
| 2019-01-31 | $0.006286 | $0.006441 | $0.006104 | $0.006135 | $87,033.81 | $2,478,953 |