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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004074 | $0.004179 | $0.003885 | $0.003978 | $73,003.93 | $1,607,514 |
| 2019-05-02 | $0.003977 | $0.003986 | $0.003764 | $0.003904 | $60,488.55 | $1,577,628 |
| 2019-05-03 | $0.003904 | $0.004095 | $0.003731 | $0.004004 | $80,573.09 | $1,618,128 |
| 2019-05-04 | $0.004004 | $0.004042 | $0.003673 | $0.003781 | $57,427.29 | $1,527,929 |
| 2019-05-05 | $0.003777 | $0.003889 | $0.003755 | $0.003821 | $63,468.08 | $1,543,906 |
| 2019-05-06 | $0.003819 | $0.003933 | $0.003730 | $0.003851 | $53,587.06 | $1,556,201 |
| 2019-05-07 | $0.003845 | $0.004058 | $0.003815 | $0.003942 | $149,342 | $1,593,066 |
| 2019-05-08 | $0.003939 | $0.004148 | $0.003896 | $0.004136 | $34,421.53 | $1,671,520 |
| 2019-05-09 | $0.004136 | $0.004405 | $0.004038 | $0.004106 | $53,559.96 | $1,659,081 |
| 2019-05-10 | $0.004149 | $0.004678 | $0.004114 | $0.004542 | $138,270 | $1,835,594 |
| 2019-05-11 | $0.004542 | $0.004614 | $0.004194 | $0.004532 | $65,185.56 | $1,831,350 |
| 2019-05-12 | $0.004528 | $0.005404 | $0.004528 | $0.004925 | $89,840.22 | $1,990,080 |
| 2019-05-13 | $0.004925 | $0.005476 | $0.004674 | $0.005139 | $99,391.41 | $2,076,863 |
| 2019-05-14 | $0.005125 | $0.005347 | $0.004881 | $0.005109 | $69,881.38 | $2,064,372 |
| 2019-05-15 | $0.005107 | $0.005532 | $0.004957 | $0.005402 | $127,187 | $2,182,779 |
| 2019-05-16 | $0.005400 | $0.005963 | $0.004914 | $0.005332 | $98,931.63 | $2,154,760 |
| 2019-05-17 | $0.005338 | $0.005361 | $0.004420 | $0.004655 | $72,095.94 | $1,881,108 |
| 2019-05-18 | $0.004655 | $0.004925 | $0.004486 | $0.004545 | $67,003.63 | $1,836,520 |
| 2019-05-19 | $0.004543 | $0.005274 | $0.004522 | $0.005169 | $100,812 | $2,088,971 |
| 2019-05-20 | $0.005170 | $0.005198 | $0.004917 | $0.005106 | $60,167.58 | $2,063,141 |
| 2019-05-21 | $0.005106 | $0.006586 | $0.005060 | $0.005573 | $93,686.00 | $2,252,209 |
| 2019-05-22 | $0.005573 | $0.006404 | $0.005550 | $0.005838 | $52,978.67 | $2,359,013 |
| 2019-05-23 | $0.005839 | $0.006560 | $0.005498 | $0.006346 | $64,971.07 | $2,564,509 |
| 2019-05-24 | $0.006347 | $0.006541 | $0.005850 | $0.005877 | $62,951.02 | $2,374,707 |
| 2019-05-25 | $0.005877 | $0.005975 | $0.005683 | $0.005693 | $17,149.25 | $2,300,494 |
| 2019-05-26 | $0.005693 | $0.005730 | $0.005202 | $0.005722 | $100,478 | $2,312,090 |
| 2019-05-27 | $0.005722 | $0.005836 | $0.005407 | $0.005560 | $60,294.19 | $2,246,627 |
| 2019-05-28 | $0.005555 | $0.005825 | $0.005537 | $0.005822 | $111,397 | $2,352,528 |
| 2019-05-29 | $0.005822 | $0.005898 | $0.005265 | $0.005373 | $106,526 | $2,171,287 |
| 2019-05-30 | $0.005373 | $0.005892 | $0.005361 | $0.005411 | $118,867 | $2,186,502 |
| 2019-05-31 | $0.005411 | $0.005888 | $0.005096 | $0.005804 | $94,412.47 | $2,345,585 |