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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01105 | $0.01215 | $0.009656 | $0.01026 | $192,946 | $4,146,481 |
| 2019-07-02 | $0.01021 | $0.01044 | $0.009561 | $0.01036 | $201,690 | $4,188,349 |
| 2019-07-03 | $0.01033 | $0.01148 | $0.009953 | $0.01092 | $208,998 | $4,414,513 |
| 2019-07-04 | $0.01088 | $0.01179 | $0.01079 | $0.01129 | $220,001 | $4,562,485 |
| 2019-07-05 | $0.01129 | $0.01235 | $0.01110 | $0.01161 | $229,718 | $4,691,537 |
| 2019-07-06 | $0.01161 | $0.01199 | $0.01112 | $0.01132 | $219,288 | $4,575,304 |
| 2019-07-07 | $0.01132 | $0.01178 | $0.01109 | $0.01124 | $218,364 | $4,541,277 |
| 2019-07-08 | $0.01124 | $0.01166 | $0.01030 | $0.01110 | $202,467 | $4,486,027 |
| 2019-07-09 | $0.01102 | $0.01574 | $0.01072 | $0.01208 | $249,033 | $4,882,466 |
| 2019-07-10 | $0.01208 | $0.01346 | $0.01193 | $0.01254 | $220,497 | $5,066,038 |
| 2019-07-11 | $0.01256 | $0.01268 | $0.01166 | $0.01214 | $256,202 | $4,907,733 |
| 2019-07-12 | $0.01217 | $0.01218 | $0.01132 | $0.01159 | $210,403 | $4,682,892 |
| 2019-07-13 | $0.01164 | $0.01172 | $0.01028 | $0.01041 | $240,958 | $4,207,116 |
| 2019-07-14 | $0.01041 | $0.01134 | $0.009089 | $0.009700 | $217,480 | $3,919,645 |
| 2019-07-15 | $0.009689 | $0.01248 | $0.008842 | $0.01211 | $348,762 | $4,894,205 |
| 2019-07-16 | $0.01215 | $0.01323 | $0.009859 | $0.009936 | $248,186 | $4,015,224 |
| 2019-07-17 | $0.009899 | $0.01032 | $0.008376 | $0.009412 | $234,394 | $3,803,520 |
| 2019-07-18 | $0.009473 | $0.01071 | $0.009040 | $0.009513 | $237,913 | $3,844,053 |
| 2019-07-19 | $0.009513 | $0.01196 | $0.009507 | $0.01151 | $285,119 | $4,651,690 |
| 2019-07-20 | $0.01146 | $0.01268 | $0.009845 | $0.01069 | $300,026 | $4,320,840 |
| 2019-07-21 | $0.01072 | $0.01090 | $0.009144 | $0.01003 | $259,156 | $4,052,450 |
| 2019-07-22 | $0.01003 | $0.01055 | $0.009480 | $0.009962 | $249,631 | $4,025,503 |
| 2019-07-23 | $0.009961 | $0.01002 | $0.009238 | $0.009548 | $235,971 | $3,858,487 |
| 2019-07-24 | $0.009548 | $0.009899 | $0.009157 | $0.009782 | $242,160 | $3,952,711 |
| 2019-07-25 | $0.009781 | $0.01030 | $0.009293 | $0.009952 | $245,138 | $4,021,531 |
| 2019-07-26 | $0.009952 | $0.01205 | $0.009426 | $0.01110 | $301,901 | $4,485,682 |
| 2019-07-27 | $0.01110 | $0.01146 | $0.009991 | $0.01118 | $275,550 | $4,519,775 |
| 2019-07-28 | $0.01119 | $0.01372 | $0.01110 | $0.01364 | $352,044 | $5,511,230 |
| 2019-07-29 | $0.01363 | $0.01486 | $0.01112 | $0.01200 | $305,992 | $4,847,752 |
| 2019-07-30 | $0.01200 | $0.01218 | $0.01083 | $0.01113 | $277,479 | $4,495,962 |
| 2019-07-31 | $0.01112 | $0.01156 | $0.01101 | $0.01107 | $843,653 | $4,472,330 |