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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006137 | $0.006444 | $0.006041 | $0.006205 | $78,666.54 | $2,507,642 |
| 2019-02-02 | $0.006198 | $0.006276 | $0.006149 | $0.006233 | $76,468.04 | $2,518,890 |
| 2019-02-03 | $0.006232 | $0.006300 | $0.006050 | $0.006101 | $76,521.25 | $2,465,448 |
| 2019-02-04 | $0.006116 | $0.006218 | $0.006067 | $0.006160 | $83,853.42 | $2,489,150 |
| 2019-02-05 | $0.006147 | $0.006178 | $0.006078 | $0.006130 | $78,893.05 | $2,477,072 |
| 2019-02-06 | $0.006122 | $0.006159 | $0.005978 | $0.006083 | $85,609.81 | $2,458,135 |
| 2019-02-07 | $0.006083 | $0.006170 | $0.006018 | $0.006122 | $79,794.02 | $2,473,919 |
| 2019-02-08 | $0.006124 | $0.006575 | $0.006028 | $0.006480 | $90,123.35 | $2,618,626 |
| 2019-02-09 | $0.006484 | $0.006571 | $0.006455 | $0.006482 | $90,947.76 | $2,619,362 |
| 2019-02-10 | $0.006486 | $0.006613 | $0.006460 | $0.006609 | $91,837.40 | $2,670,703 |
| 2019-02-11 | $0.006611 | $0.006611 | $0.006395 | $0.006424 | $92,459.69 | $2,596,060 |
| 2019-02-12 | $0.006425 | $0.006534 | $0.006316 | $0.006336 | $74,687.62 | $2,560,274 |
| 2019-02-13 | $0.006335 | $0.006512 | $0.006320 | $0.006427 | $66,358.42 | $2,597,235 |
| 2019-02-14 | $0.006418 | $0.006507 | $0.006356 | $0.006453 | $62,329.64 | $2,607,684 |
| 2019-02-15 | $0.006433 | $0.006556 | $0.006360 | $0.006407 | $62,174.51 | $2,588,875 |
| 2019-02-16 | $0.006413 | $0.006515 | $0.006373 | $0.006446 | $19,045.38 | $2,604,987 |
| 2019-02-17 | $0.006446 | $0.006696 | $0.006120 | $0.006375 | $76,121.53 | $2,576,276 |
| 2019-02-18 | $0.006377 | $0.007841 | $0.006328 | $0.007601 | $71,778.99 | $3,071,749 |
| 2019-02-19 | $0.007503 | $0.007673 | $0.007276 | $0.007405 | $70,964.59 | $2,992,392 |
| 2019-02-20 | $0.007470 | $0.007761 | $0.007295 | $0.007725 | $90,123.76 | $3,121,610 |
| 2019-02-21 | $0.007703 | $0.007991 | $0.007153 | $0.007350 | $100,098 | $2,970,060 |
| 2019-02-22 | $0.007347 | $0.007643 | $0.006502 | $0.006536 | $154,071 | $2,641,117 |
| 2019-02-23 | $0.006520 | $0.006913 | $0.006229 | $0.006685 | $100,849 | $2,701,528 |
| 2019-02-24 | $0.006689 | $0.007028 | $0.006170 | $0.006212 | $86,731.57 | $2,510,073 |
| 2019-02-25 | $0.006321 | $0.006373 | $0.005148 | $0.005672 | $107,192 | $2,291,907 |
| 2019-02-26 | $0.005449 | $0.005944 | $0.005117 | $0.005490 | $90,433.81 | $2,218,708 |
| 2019-02-27 | $0.005485 | $0.005557 | $0.005000 | $0.005139 | $87,708.65 | $2,076,782 |
| 2019-02-28 | $0.005032 | $0.005098 | $0.004754 | $0.004933 | $71,377.49 | $1,993,593 |