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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006689 | $0.006689 | $0.006463 | $0.006481 | $313.36 | $2,619,156 |
| 2020-01-02 | $0.006481 | $0.006486 | $0.006281 | $0.006285 | $20.21 | $2,539,738 |
| 2020-01-03 | $0.006286 | $0.007865 | $0.006220 | $0.007787 | $702.43 | $3,146,675 |
| 2020-01-04 | $0.007783 | $0.008139 | $0.007736 | $0.008084 | $292.85 | $3,266,605 |
| 2020-01-05 | $0.008077 | $0.008212 | $0.007320 | $0.007330 | $462.83 | $2,962,172 |
| 2020-01-06 | $0.007336 | $0.007886 | $0.007119 | $0.007382 | $17,117.89 | $2,983,004 |
| 2020-01-07 | $0.007381 | $0.008853 | $0.007378 | $0.008489 | $22,074.74 | $3,430,579 |
| 2020-01-08 | $0.008492 | $0.008623 | $0.007550 | $0.007676 | $13,133.59 | $3,101,706 |
| 2020-01-09 | $0.007663 | $0.008380 | $0.007546 | $0.008037 | $11,437.24 | $3,247,765 |
| 2020-01-10 | $0.008045 | $0.008336 | $0.007720 | $0.008336 | $789.07 | $3,368,586 |
| 2020-01-11 | $0.008338 | $0.008866 | $0.008215 | $0.008354 | $1,588.92 | $3,375,898 |
| 2020-01-12 | $0.008352 | $0.008521 | $0.008320 | $0.008471 | $0 | $3,423,171 |
| 2020-01-13 | $0.008471 | $0.008509 | $0.008396 | $0.008466 | $19,787.66 | $3,421,154 |
| 2020-01-14 | $0.008475 | $0.009802 | $0.008401 | $0.009735 | $46,626.09 | $3,933,768 |
| 2020-01-15 | $0.009719 | $0.009772 | $0.009309 | $0.009442 | $42,082.56 | $3,815,632 |
| 2020-01-16 | $0.009444 | $0.009558 | $0.009182 | $0.009428 | $38,297.87 | $3,809,921 |
| 2020-01-17 | $0.009429 | $0.009558 | $0.009269 | $0.009456 | $11,239.19 | $3,821,002 |
| 2020-01-18 | $0.009453 | $0.009938 | $0.009388 | $0.009735 | $1,545.98 | $3,934,096 |
| 2020-01-19 | $0.009735 | $0.009899 | $0.009049 | $0.009145 | $384.77 | $3,695,675 |
| 2020-01-20 | $0.009145 | $0.009170 | $0.007964 | $0.008044 | $8,370.58 | $3,250,410 |
| 2020-01-21 | $0.008040 | $0.009091 | $0.008025 | $0.008837 | $2,836.36 | $3,571,047 |
| 2020-01-22 | $0.008831 | $0.009057 | $0.008710 | $0.008767 | $132.45 | $3,542,832 |
| 2020-01-23 | $0.008769 | $0.009405 | $0.008680 | $0.008997 | $236.52 | $3,635,559 |
| 2020-01-24 | $0.009008 | $0.009123 | $0.008842 | $0.009045 | $51.18 | $3,655,049 |
| 2020-01-25 | $0.009044 | $0.009044 | $0.008870 | $0.008922 | $0 | $3,605,197 |
| 2020-01-26 | $0.008922 | $0.009207 | $0.008922 | $0.009205 | $77.23 | $3,719,842 |
| 2020-01-27 | $0.009211 | $0.009299 | $0.008313 | $0.008566 | $10,436.79 | $3,461,687 |
| 2020-01-28 | $0.008563 | $0.009002 | $0.008512 | $0.009002 | $27,860.65 | $3,637,556 |
| 2020-01-29 | $0.009005 | $0.009116 | $0.008621 | $0.008666 | $1,702.95 | $3,501,735 |
| 2020-01-30 | $0.008659 | $0.008992 | $0.008580 | $0.008954 | $12,045.95 | $3,618,413 |
| 2020-01-31 | $0.008954 | $0.008959 | $0.008585 | $0.008786 | $44.94 | $3,550,542 |