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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004930 | $0.005060 | $0.004503 | $0.004530 | $61,554.11 | $1,830,634 |
| 2019-03-02 | $0.004523 | $0.004614 | $0.004234 | $0.004260 | $71,525.43 | $1,721,444 |
| 2019-03-03 | $0.004278 | $0.004485 | $0.004203 | $0.004332 | $62,768.61 | $1,750,370 |
| 2019-03-04 | $0.004332 | $0.004354 | $0.003622 | $0.003695 | $74,231.33 | $1,493,208 |
| 2019-03-05 | $0.003693 | $0.003858 | $0.003685 | $0.003809 | $58,954.21 | $1,539,163 |
| 2019-03-06 | $0.003807 | $0.003871 | $0.003512 | $0.003604 | $59,848.73 | $1,456,244 |
| 2019-03-07 | $0.003574 | $0.003657 | $0.003273 | $0.003303 | $52,198.62 | $1,334,651 |
| 2019-03-08 | $0.003318 | $0.003453 | $0.002604 | $0.002808 | $72,829.19 | $1,134,527 |
| 2019-03-09 | $0.002813 | $0.003000 | $0.002671 | $0.002679 | $69,098.50 | $1,082,698 |
| 2019-03-10 | $0.002702 | $0.002872 | $0.002598 | $0.002702 | $65,625.17 | $1,091,796 |
| 2019-03-11 | $0.002691 | $0.002723 | $0.002436 | $0.002607 | $56,966.92 | $1,053,580 |
| 2019-03-12 | $0.002612 | $0.002621 | $0.002298 | $0.002475 | $55,866.81 | $1,000,299 |
| 2019-03-13 | $0.002475 | $0.003520 | $0.002405 | $0.003435 | $258,254 | $1,388,019 |
| 2019-03-14 | $0.003435 | $0.003633 | $0.003028 | $0.003333 | $195,923 | $1,347,043 |
| 2019-03-15 | $0.003325 | $0.003821 | $0.003284 | $0.003539 | $181,957 | $1,430,293 |
| 2019-03-16 | $0.003615 | $0.003622 | $0.003024 | $0.003312 | $120,741 | $1,338,520 |
| 2019-03-17 | $0.003311 | $0.003332 | $0.003128 | $0.003128 | $76,028.82 | $1,263,866 |
| 2019-03-18 | $0.003140 | $0.003177 | $0.002856 | $0.003019 | $88,468.75 | $1,219,783 |
| 2019-03-19 | $0.003004 | $0.003110 | $0.002889 | $0.002899 | $68,765.81 | $1,171,642 |
| 2019-03-20 | $0.002899 | $0.002929 | $0.002640 | $0.002872 | $139,064 | $1,160,551 |
| 2019-03-21 | $0.002874 | $0.002979 | $0.002825 | $0.002872 | $62,618.65 | $1,160,678 |
| 2019-03-22 | $0.002870 | $0.003150 | $0.002801 | $0.002993 | $75,148.51 | $1,209,670 |
| 2019-03-23 | $0.003018 | $0.003603 | $0.002948 | $0.003550 | $113,710 | $1,434,635 |
| 2019-03-24 | $0.003554 | $0.003685 | $0.003114 | $0.003240 | $89,976.73 | $1,309,390 |
| 2019-03-25 | $0.003261 | $0.003389 | $0.003093 | $0.003134 | $72,794.37 | $1,266,265 |
| 2019-03-26 | $0.003139 | $0.003243 | $0.002940 | $0.003056 | $81,461.43 | $1,235,090 |
| 2019-03-27 | $0.003049 | $0.003315 | $0.002975 | $0.003207 | $66,448.74 | $1,296,132 |
| 2019-03-28 | $0.003207 | $0.003436 | $0.003104 | $0.003174 | $63,446.48 | $1,282,480 |
| 2019-03-29 | $0.003174 | $0.003431 | $0.003174 | $0.003209 | $61,493.15 | $1,296,663 |
| 2019-03-30 | $0.003211 | $0.003571 | $0.003146 | $0.003498 | $44,579.11 | $1,413,695 |
| 2019-03-31 | $0.003498 | $0.003577 | $0.003261 | $0.003492 | $70,900.94 | $1,411,210 |