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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008812 | $0.008833 | $0.008442 | $0.008648 | $79,378.58 | $3,494,521 |
| 2019-12-02 | $0.008651 | $0.008996 | $0.008588 | $0.008663 | $85,303.10 | $3,500,556 |
| 2019-12-03 | $0.008665 | $0.008916 | $0.008536 | $0.008845 | $73,174.12 | $3,574,361 |
| 2019-12-04 | $0.008836 | $0.01039 | $0.008216 | $0.008977 | $172,236 | $3,627,762 |
| 2019-12-05 | $0.008989 | $0.009514 | $0.008560 | $0.009070 | $179,401 | $3,665,119 |
| 2019-12-06 | $0.009070 | $0.01109 | $0.009070 | $0.01063 | $153,502 | $4,297,545 |
| 2019-12-07 | $0.01064 | $0.01104 | $0.009973 | $0.01030 | $99,268.55 | $4,162,197 |
| 2019-12-08 | $0.01011 | $0.01099 | $0.009531 | $0.01059 | $132,732 | $4,280,229 |
| 2019-12-09 | $0.01059 | $0.01091 | $0.007769 | $0.008157 | $200,480 | $3,296,212 |
| 2019-12-10 | $0.007927 | $0.01014 | $0.005158 | $0.008763 | $246,818 | $3,541,180 |
| 2019-12-11 | $0.008733 | $0.009030 | $0.007560 | $0.008752 | $176,133 | $3,536,623 |
| 2019-12-12 | $0.008746 | $0.008860 | $0.008394 | $0.008410 | $74,749.13 | $3,398,636 |
| 2019-12-13 | $0.008406 | $0.008677 | $0.008399 | $0.008655 | $29,129.79 | $3,497,642 |
| 2019-12-14 | $0.008645 | $0.008713 | $0.0008927 | $0.004985 | $63,848.33 | $2,014,560 |
| 2019-12-15 | $0.004983 | $0.008192 | $0.004768 | $0.007150 | $22,510.19 | $2,889,380 |
| 2019-12-16 | $0.007150 | $0.007507 | $0.006373 | $0.007206 | $23,691.04 | $2,911,863 |
| 2019-12-17 | $0.007206 | $0.007562 | $0.006291 | $0.006606 | $8,220.54 | $2,669,424 |
| 2019-12-18 | $0.006606 | $0.006906 | $0.005940 | $0.006490 | $3,298.09 | $2,622,808 |
| 2019-12-19 | $0.006490 | $0.006922 | $0.006411 | $0.006491 | $2,683.20 | $2,622,861 |
| 2019-12-20 | $0.006491 | $0.007094 | $0.006367 | $0.007076 | $14,938.90 | $2,859,384 |
| 2019-12-21 | $0.007072 | $0.007077 | $0.005747 | $0.005823 | $9,754.34 | $2,353,180 |
| 2019-12-22 | $0.005823 | $0.007517 | $0.005811 | $0.007508 | $4,290.87 | $3,033,918 |
| 2019-12-23 | $0.007508 | $0.007629 | $0.006958 | $0.006987 | $265.44 | $2,823,427 |
| 2019-12-24 | $0.006987 | $0.007796 | $0.006279 | $0.006736 | $2,146.68 | $2,721,857 |
| 2019-12-25 | $0.006729 | $0.007332 | $0.005725 | $0.006406 | $2,117.99 | $2,588,643 |
| 2019-12-26 | $0.006406 | $0.007173 | $0.005892 | $0.007019 | $3,887.83 | $2,836,466 |
| 2019-12-27 | $0.007019 | $0.008673 | $0.006903 | $0.007725 | $6,954.05 | $3,121,718 |
| 2019-12-28 | $0.007726 | $0.007787 | $0.006439 | $0.006872 | $23,932.80 | $2,776,822 |
| 2019-12-29 | $0.006873 | $0.007062 | $0.006856 | $0.007023 | $0 | $2,837,937 |
| 2019-12-30 | $0.007023 | $0.007023 | $0.006693 | $0.006711 | $20.77 | $2,712,105 |
| 2019-12-31 | $0.006707 | $0.006725 | $0.006678 | $0.006689 | $0 | $2,702,895 |