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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.009005 | $0.009316 | $0.008905 | $0.009261 | $172,891 | $3,742,554 |
| 2019-10-02 | $0.009261 | $0.009361 | $0.009114 | $0.009343 | $170,050 | $3,775,381 |
| 2019-10-03 | $0.009366 | $0.009444 | $0.009198 | $0.009277 | $170,243 | $3,748,688 |
| 2019-10-04 | $0.009275 | $0.009404 | $0.009204 | $0.009379 | $170,042 | $3,790,112 |
| 2019-10-05 | $0.009379 | $0.009601 | $0.009305 | $0.009561 | $170,419 | $3,863,782 |
| 2019-10-06 | $0.009560 | $0.009645 | $0.009376 | $0.009376 | $132,221 | $3,788,656 |
| 2019-10-07 | $0.009279 | $0.009970 | $0.009173 | $0.009953 | $174,484 | $4,022,043 |
| 2019-10-08 | $0.009951 | $0.01030 | $0.009533 | $0.009729 | $179,509 | $3,931,647 |
| 2019-10-09 | $0.009729 | $0.01014 | $0.009691 | $0.01008 | $142,200 | $4,074,602 |
| 2019-10-10 | $0.01008 | $0.01041 | $0.009793 | $0.009890 | $174,667 | $3,996,473 |
| 2019-10-11 | $0.009887 | $0.01012 | $0.009498 | $0.009512 | $168,893 | $3,843,856 |
| 2019-10-12 | $0.009511 | $0.009828 | $0.009511 | $0.009759 | $190,470 | $3,943,797 |
| 2019-10-13 | $0.009758 | $0.01035 | $0.009201 | $0.009288 | $160,191 | $3,753,393 |
| 2019-10-14 | $0.009288 | $0.009953 | $0.009244 | $0.009953 | $171,221 | $4,022,015 |
| 2019-10-15 | $0.009956 | $0.01006 | $0.009097 | $0.009117 | $49,869.05 | $3,683,980 |
| 2019-10-16 | $0.009115 | $0.009119 | $0.008647 | $0.008837 | $53,338.56 | $3,571,208 |
| 2019-10-17 | $0.008836 | $0.008863 | $0.008521 | $0.008613 | $120,187 | $3,480,570 |
| 2019-10-18 | $0.008613 | $0.009288 | $0.008507 | $0.009285 | $161,970 | $3,751,959 |
| 2019-10-19 | $0.009288 | $0.009518 | $0.009188 | $0.009389 | $161,202 | $3,794,086 |
| 2019-10-20 | $0.009389 | $0.009544 | $0.009357 | $0.009497 | $167,256 | $3,837,672 |
| 2019-10-21 | $0.009497 | $0.009521 | $0.008822 | $0.009063 | $158,011 | $3,662,237 |
| 2019-10-22 | $0.009063 | $0.009390 | $0.009030 | $0.009262 | $160,621 | $3,742,750 |
| 2019-10-23 | $0.009261 | $0.009531 | $0.008391 | $0.008576 | $136,697 | $3,465,516 |
| 2019-10-24 | $0.008576 | $0.008796 | $0.008485 | $0.008677 | $138,837 | $3,506,393 |
| 2019-10-25 | $0.008677 | $0.009575 | $0.008670 | $0.009407 | $85,463.84 | $3,801,273 |
| 2019-10-26 | $0.009403 | $0.01162 | $0.009355 | $0.01030 | $146,826 | $4,164,122 |
| 2019-10-27 | $0.01027 | $0.01080 | $0.009687 | $0.01068 | $153,014 | $4,316,043 |
| 2019-10-28 | $0.01068 | $0.01086 | $0.01025 | $0.01063 | $151,638 | $4,295,557 |
| 2019-10-29 | $0.01063 | $0.01088 | $0.009562 | $0.01020 | $175,643 | $4,122,852 |
| 2019-10-30 | $0.01021 | $0.01036 | $0.01001 | $0.01010 | $143,046 | $4,080,127 |
| 2019-10-31 | $0.01010 | $0.01025 | $0.009744 | $0.01015 | $145,492 | $4,100,359 |