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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01014 | $0.01045 | $0.01010 | $0.01033 | $146,057 | $4,173,969 |
| 2019-11-02 | $0.01033 | $0.01049 | $0.009772 | $0.009917 | $105,758 | $4,007,279 |
| 2019-11-03 | $0.009917 | $0.009940 | $0.009508 | $0.009734 | $138,975 | $3,933,593 |
| 2019-11-04 | $0.009730 | $0.01087 | $0.009705 | $0.01082 | $241,272 | $4,374,093 |
| 2019-11-05 | $0.01082 | $0.01090 | $0.01042 | $0.01085 | $238,532 | $4,384,629 |
| 2019-11-06 | $0.01085 | $0.01092 | $0.01071 | $0.01074 | $221,038 | $4,341,122 |
| 2019-11-07 | $0.01074 | $0.01099 | $0.01042 | $0.01046 | $154,963 | $4,227,132 |
| 2019-11-08 | $0.01046 | $0.01047 | $0.009902 | $0.01006 | $180,549 | $4,063,859 |
| 2019-11-09 | $0.01006 | $0.01015 | $0.01001 | $0.01008 | $191,798 | $4,074,096 |
| 2019-11-10 | $0.01008 | $0.01016 | $0.009913 | $0.010000 | $194,173 | $4,040,924 |
| 2019-11-11 | $0.01000 | $0.01001 | $0.008962 | $0.009599 | $125,134 | $3,878,805 |
| 2019-11-12 | $0.009601 | $0.009832 | $0.009586 | $0.009801 | $188,380 | $3,960,635 |
| 2019-11-13 | $0.009801 | $0.01045 | $0.009759 | $0.01027 | $176,061 | $4,149,390 |
| 2019-11-14 | $0.01027 | $0.01044 | $0.01005 | $0.01013 | $146,391 | $4,095,071 |
| 2019-11-15 | $0.01014 | $0.01015 | $0.009144 | $0.009353 | $177,037 | $3,779,545 |
| 2019-11-16 | $0.009353 | $0.009569 | $0.009149 | $0.009352 | $178,838 | $3,779,031 |
| 2019-11-17 | $0.009352 | $0.009864 | $0.009334 | $0.009732 | $185,661 | $3,932,512 |
| 2019-11-18 | $0.009730 | $0.009801 | $0.008238 | $0.009087 | $181,460 | $3,672,225 |
| 2019-11-19 | $0.009087 | $0.009262 | $0.008554 | $0.008742 | $129,539 | $3,532,493 |
| 2019-11-20 | $0.008742 | $0.008809 | $0.008114 | $0.008180 | $152,298 | $3,305,724 |
| 2019-11-21 | $0.008180 | $0.008723 | $0.008111 | $0.008497 | $145,727 | $3,433,724 |
| 2019-11-22 | $0.008497 | $0.008511 | $0.007190 | $0.007361 | $71,319.80 | $2,974,429 |
| 2019-11-23 | $0.007362 | $0.008613 | $0.007129 | $0.008545 | $142,267 | $3,453,226 |
| 2019-11-24 | $0.008547 | $0.008630 | $0.007519 | $0.007521 | $96,831.13 | $3,039,080 |
| 2019-11-25 | $0.007510 | $0.008361 | $0.007152 | $0.008190 | $52,866.02 | $3,309,457 |
| 2019-11-26 | $0.008188 | $0.008341 | $0.007879 | $0.007897 | $50,946.96 | $3,191,268 |
| 2019-11-27 | $0.007853 | $0.009326 | $0.007295 | $0.008890 | $94,958.60 | $3,592,548 |
| 2019-11-28 | $0.008891 | $0.008938 | $0.008331 | $0.008686 | $90,886.20 | $3,510,199 |
| 2019-11-29 | $0.008688 | $0.009301 | $0.008657 | $0.009034 | $91,306.53 | $3,650,663 |
| 2019-11-30 | $0.009032 | $0.009383 | $0.008413 | $0.008809 | $114,988 | $3,559,898 |