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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008946 | $0.01113 | $0.008795 | $0.009284 | $213,318 | $3,751,507 |
| 2019-09-02 | $0.009272 | $0.01095 | $0.009270 | $0.01090 | $273,117 | $4,405,911 |
| 2019-09-03 | $0.01089 | $0.01126 | $0.01034 | $0.01073 | $276,906 | $4,336,045 |
| 2019-09-04 | $0.01075 | $0.01104 | $0.01051 | $0.01074 | $267,912 | $4,341,322 |
| 2019-09-05 | $0.01074 | $0.01093 | $0.01057 | $0.01082 | $349,842 | $4,371,967 |
| 2019-09-06 | $0.01082 | $0.01100 | $0.01039 | $0.01046 | $509,957 | $4,228,010 |
| 2019-09-07 | $0.01047 | $0.01057 | $0.01022 | $0.01053 | $294,610 | $4,253,232 |
| 2019-09-08 | $0.01049 | $0.01108 | $0.01047 | $0.01100 | $390,337 | $4,444,431 |
| 2019-09-09 | $0.01100 | $0.01105 | $0.009944 | $0.01040 | $301,682 | $4,203,558 |
| 2019-09-10 | $0.01037 | $0.01073 | $0.009974 | $0.01002 | $258,316 | $4,048,315 |
| 2019-09-11 | $0.01002 | $0.01088 | $0.009983 | $0.01019 | $226,491 | $4,115,985 |
| 2019-09-12 | $0.01018 | $0.01063 | $0.009940 | $0.01026 | $179,993 | $4,145,497 |
| 2019-09-13 | $0.01030 | $0.01062 | $0.01027 | $0.01046 | $113,716 | $4,226,965 |
| 2019-09-14 | $0.01044 | $0.01085 | $0.01041 | $0.01082 | $344,339 | $4,372,273 |
| 2019-09-15 | $0.01082 | $0.01085 | $0.01045 | $0.01054 | $197,291 | $4,257,342 |
| 2019-09-16 | $0.01057 | $0.01092 | $0.01043 | $0.01063 | $182,169 | $4,295,520 |
| 2019-09-17 | $0.01064 | $0.01093 | $0.01052 | $0.01075 | $125,431 | $4,345,430 |
| 2019-09-18 | $0.01075 | $0.01199 | $0.01072 | $0.01123 | $190,868 | $4,539,332 |
| 2019-09-19 | $0.01124 | $0.01149 | $0.01053 | $0.01081 | $171,807 | $4,367,432 |
| 2019-09-20 | $0.01078 | $0.01139 | $0.01072 | $0.01134 | $222,885 | $4,581,065 |
| 2019-09-21 | $0.01134 | $0.01150 | $0.01107 | $0.01112 | $217,543 | $4,492,251 |
| 2019-09-22 | $0.01113 | $0.01159 | $0.01090 | $0.01159 | $224,147 | $4,683,159 |
| 2019-09-23 | $0.01159 | $0.01187 | $0.01110 | $0.01119 | $215,865 | $4,522,169 |
| 2019-09-24 | $0.01119 | $0.01168 | $0.009261 | $0.009755 | $187,042 | $3,941,817 |
| 2019-09-25 | $0.009735 | $0.009896 | $0.009266 | $0.009892 | $189,812 | $3,997,194 |
| 2019-09-26 | $0.009889 | $0.009889 | $0.008568 | $0.009116 | $174,617 | $3,683,832 |
| 2019-09-27 | $0.009074 | $0.009519 | $0.009038 | $0.009518 | $183,866 | $3,846,325 |
| 2019-09-28 | $0.009515 | $0.009522 | $0.008731 | $0.008883 | $171,846 | $3,589,570 |
| 2019-09-29 | $0.008886 | $0.009346 | $0.008548 | $0.008688 | $119,099 | $3,510,764 |
| 2019-09-30 | $0.008711 | $0.009037 | $0.007745 | $0.009033 | $165,938 | $3,650,434 |