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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003492 | $0.003570 | $0.003321 | $0.003486 | $92,073.04 | $1,408,632 |
| 2019-04-02 | $0.003487 | $0.003994 | $0.003414 | $0.003957 | $179,261 | $1,599,133 |
| 2019-04-03 | $0.003957 | $0.004512 | $0.003710 | $0.004059 | $149,159 | $1,640,200 |
| 2019-04-04 | $0.004058 | $0.004324 | $0.004013 | $0.004179 | $76,084.52 | $1,688,661 |
| 2019-04-05 | $0.004178 | $0.005284 | $0.004143 | $0.004970 | $218,732 | $2,008,513 |
| 2019-04-06 | $0.004971 | $0.005312 | $0.004601 | $0.005165 | $96,043.74 | $2,087,117 |
| 2019-04-07 | $0.005165 | $0.006299 | $0.004851 | $0.006260 | $269,541 | $2,529,712 |
| 2019-04-08 | $0.006261 | $0.006583 | $0.005213 | $0.005709 | $165,014 | $2,306,923 |
| 2019-04-09 | $0.005709 | $0.006444 | $0.004516 | $0.005828 | $141,546 | $2,355,256 |
| 2019-04-10 | $0.005794 | $0.007510 | $0.005297 | $0.005338 | $125,545 | $2,156,892 |
| 2019-04-11 | $0.005339 | $0.005375 | $0.004277 | $0.004553 | $101,654 | $1,839,940 |
| 2019-04-12 | $0.004567 | $0.004990 | $0.004134 | $0.004575 | $111,105 | $1,848,953 |
| 2019-04-13 | $0.004575 | $0.004982 | $0.004187 | $0.004419 | $85,196.37 | $1,785,736 |
| 2019-04-14 | $0.004419 | $0.004469 | $0.004060 | $0.004341 | $102,189 | $1,754,113 |
| 2019-04-15 | $0.004341 | $0.004417 | $0.003968 | $0.004058 | $82,435.57 | $1,639,839 |
| 2019-04-16 | $0.004081 | $0.004303 | $0.003947 | $0.004268 | $68,419.68 | $1,724,837 |
| 2019-04-17 | $0.004268 | $0.004346 | $0.004055 | $0.004146 | $58,320.64 | $1,675,590 |
| 2019-04-18 | $0.004146 | $0.004458 | $0.004094 | $0.004423 | $69,713.25 | $1,787,305 |
| 2019-04-19 | $0.004424 | $0.004449 | $0.004166 | $0.004299 | $78,318.43 | $1,737,145 |
| 2019-04-20 | $0.004299 | $0.004382 | $0.004147 | $0.004173 | $49,502.75 | $1,686,432 |
| 2019-04-21 | $0.004173 | $0.004416 | $0.004091 | $0.004135 | $50,062.22 | $1,670,828 |
| 2019-04-22 | $0.004134 | $0.004171 | $0.003863 | $0.003978 | $88,048.90 | $1,607,669 |
| 2019-04-23 | $0.003979 | $0.004239 | $0.003926 | $0.004042 | $77,397.11 | $1,633,450 |
| 2019-04-24 | $0.004040 | $0.004080 | $0.003915 | $0.003961 | $39,625.26 | $1,600,446 |
| 2019-04-25 | $0.003960 | $0.003978 | $0.003564 | $0.003686 | $81,964.33 | $1,489,428 |
| 2019-04-26 | $0.003691 | $0.004228 | $0.003373 | $0.004066 | $95,587.33 | $1,642,956 |
| 2019-04-27 | $0.004073 | $0.004488 | $0.003742 | $0.004048 | $69,803.15 | $1,635,785 |
| 2019-04-28 | $0.004037 | $0.004060 | $0.003852 | $0.003986 | $74,059.82 | $1,610,794 |
| 2019-04-29 | $0.003991 | $0.004020 | $0.003789 | $0.003968 | $67,519.78 | $1,603,652 |
| 2019-04-30 | $0.003969 | $0.004166 | $0.003942 | $0.004078 | $72,582.40 | $1,648,080 |