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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.008790 | $0.008886 | $0.008664 | $0.008832 | $331.88 | $3,568,893 |
| 2020-02-02 | $0.008831 | $0.008899 | $0.008568 | $0.008789 | $91.53 | $3,551,721 |
| 2020-02-03 | $0.008789 | $0.008984 | $0.008526 | $0.008652 | $23,803.44 | $3,496,214 |
| 2020-02-04 | $0.008559 | $0.008687 | $0.008389 | $0.008546 | $29,760.06 | $3,453,524 |
| 2020-02-05 | $0.008545 | $0.009029 | $0.008540 | $0.008956 | $684.73 | $3,619,207 |
| 2020-02-06 | $0.008957 | $0.009156 | $0.008883 | $0.009063 | $148.18 | $3,662,457 |
| 2020-02-07 | $0.009063 | $0.009130 | $0.008664 | $0.008725 | $353.21 | $3,525,815 |
| 2020-02-08 | $0.008626 | $0.008803 | $0.008494 | $0.008786 | $691.70 | $3,550,585 |
| 2020-02-09 | $0.008787 | $0.009528 | $0.008267 | $0.009527 | $582.29 | $3,849,791 |
| 2020-02-10 | $0.009531 | $0.009569 | $0.008442 | $0.008484 | $4,940.78 | $3,428,473 |
| 2020-02-11 | $0.008484 | $0.008484 | $0.007825 | $0.008270 | $17,269.34 | $3,341,830 |
| 2020-02-12 | $0.008270 | $0.008425 | $0.008265 | $0.008385 | $12,906.25 | $3,388,520 |
| 2020-02-13 | $0.008383 | $0.008587 | $0.008136 | $0.008178 | $620.97 | $3,304,712 |
| 2020-02-14 | $0.008181 | $0.008384 | $0.008110 | $0.008263 | $8,885.90 | $3,339,081 |
| 2020-02-15 | $0.008263 | $0.008409 | $0.008088 | $0.008122 | $2,432.23 | $3,282,188 |
| 2020-02-16 | $0.008122 | $0.008221 | $0.007767 | $0.007945 | $2,567.06 | $3,210,659 |
| 2020-02-17 | $0.007941 | $0.007951 | $0.007505 | $0.007659 | $32,378.10 | $3,094,908 |
| 2020-02-18 | $0.007652 | $0.008140 | $0.006984 | $0.008119 | $12,873.31 | $3,280,792 |
| 2020-02-19 | $0.008121 | $0.008156 | $0.007675 | $0.007695 | $107.17 | $3,109,488 |
| 2020-02-20 | $0.007691 | $0.007896 | $0.007642 | $0.007886 | $14,933.05 | $3,186,576 |
| 2020-02-21 | $0.007882 | $0.008069 | $0.007746 | $0.007850 | $4,983.77 | $3,172,292 |
| 2020-02-22 | $0.007852 | $0.008051 | $0.007727 | $0.007934 | $264.22 | $3,206,196 |
| 2020-02-23 | $0.007934 | $0.008154 | $0.007926 | $0.008127 | $0 | $3,284,057 |
| 2020-02-24 | $0.008127 | $0.008127 | $0.007627 | $0.007915 | $1,989.48 | $3,198,623 |
| 2020-02-25 | $0.007915 | $0.007918 | $0.007464 | $0.007560 | $306.62 | $3,055,128 |
| 2020-02-26 | $0.007560 | $0.007576 | $0.007042 | $0.007054 | $1,121.77 | $2,850,685 |
| 2020-02-27 | $0.007054 | $0.007144 | $0.006856 | $0.007041 | $1,703.70 | $2,845,223 |
| 2020-02-28 | $0.007041 | $0.007115 | $0.006867 | $0.007004 | $322.02 | $2,830,252 |
| 2020-02-29 | $0.007002 | $0.007111 | $0.006879 | $0.006963 | $331.10 | $2,813,879 |