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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01107 | $0.01111 | $0.009815 | $0.01031 | $213,213 | $4,166,201 |
| 2019-08-02 | $0.01031 | $0.01056 | $0.01018 | $0.01046 | $269,867 | $4,225,181 |
| 2019-08-03 | $0.01046 | $0.01094 | $0.01038 | $0.01085 | $274,928 | $4,384,759 |
| 2019-08-04 | $0.01085 | $0.01227 | $0.01059 | $0.01225 | $406,567 | $4,950,801 |
| 2019-08-05 | $0.01225 | $0.01552 | $0.01225 | $0.01279 | $321,244 | $5,169,892 |
| 2019-08-06 | $0.01279 | $0.01311 | $0.01146 | $0.01152 | $286,185 | $4,654,387 |
| 2019-08-07 | $0.01152 | $0.01234 | $0.01134 | $0.01170 | $257,770 | $4,726,967 |
| 2019-08-08 | $0.01170 | $0.01244 | $0.01132 | $0.01187 | $292,879 | $4,795,014 |
| 2019-08-09 | $0.01186 | $0.01233 | $0.01143 | $0.01172 | $308,096 | $4,736,073 |
| 2019-08-10 | $0.01172 | $0.01183 | $0.01055 | $0.01059 | $173,234 | $4,278,367 |
| 2019-08-11 | $0.01057 | $0.01533 | $0.01054 | $0.01467 | $424,961 | $5,926,248 |
| 2019-08-12 | $0.01459 | $0.01605 | $0.01213 | $0.01332 | $346,365 | $5,380,954 |
| 2019-08-13 | $0.01332 | $0.01368 | $0.01257 | $0.01284 | $327,478 | $5,187,420 |
| 2019-08-14 | $0.01283 | $0.01285 | $0.01163 | $0.01244 | $321,302 | $5,026,536 |
| 2019-08-15 | $0.01244 | $0.01256 | $0.01001 | $0.01059 | $272,826 | $4,280,399 |
| 2019-08-16 | $0.01060 | $0.01384 | $0.01057 | $0.01211 | $323,589 | $4,892,406 |
| 2019-08-17 | $0.01211 | $0.01323 | $0.01149 | $0.01323 | $326,754 | $5,344,282 |
| 2019-08-18 | $0.01322 | $0.01348 | $0.01143 | $0.01175 | $237,594 | $4,750,173 |
| 2019-08-19 | $0.01176 | $0.01249 | $0.01135 | $0.01219 | $318,090 | $4,924,857 |
| 2019-08-20 | $0.01219 | $0.01220 | $0.01125 | $0.01176 | $290,228 | $4,753,577 |
| 2019-08-21 | $0.01176 | $0.01181 | $0.009848 | $0.01075 | $304,184 | $4,343,396 |
| 2019-08-22 | $0.01076 | $0.01093 | $0.009624 | $0.01038 | $260,901 | $4,194,039 |
| 2019-08-23 | $0.01038 | $0.01045 | $0.009899 | $0.01008 | $252,355 | $4,074,103 |
| 2019-08-24 | $0.01009 | $0.01051 | $0.009984 | $0.01024 | $258,954 | $4,139,677 |
| 2019-08-25 | $0.01024 | $0.01030 | $0.009866 | $0.009912 | $247,959 | $4,005,525 |
| 2019-08-26 | $0.009911 | $0.01068 | $0.009797 | $0.01043 | $262,117 | $4,216,615 |
| 2019-08-27 | $0.01044 | $0.01083 | $0.01028 | $0.01043 | $261,006 | $4,216,054 |
| 2019-08-28 | $0.01041 | $0.01049 | $0.008788 | $0.009789 | $614,024 | $3,955,757 |
| 2019-08-29 | $0.009781 | $0.009941 | $0.009380 | $0.009815 | $227,152 | $3,966,078 |
| 2019-08-30 | $0.009813 | $0.009874 | $0.009151 | $0.009785 | $248,178 | $3,954,273 |
| 2019-08-31 | $0.009767 | $0.009908 | $0.008925 | $0.008959 | $226,476 | $3,620,132 |