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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.006956 | $0.007072 | $0.006847 | $0.006891 | $0 | $2,784,605 |
| 2020-03-02 | $0.006891 | $0.006891 | $0.006891 | $0.006891 | $0 | $2,784,605 |
| 2020-03-03 | $0.006891 | $0.007913 | $0.006891 | $0.007639 | $987.46 | $3,086,940 |
| 2020-03-04 | $0.007639 | $0.007692 | $0.007618 | $0.007621 | $0 | $3,079,723 |
| 2020-03-05 | $0.007621 | $0.007621 | $0.007281 | $0.007359 | $1,792.05 | $2,973,636 |
| 2020-03-06 | $0.007359 | $0.007522 | $0.007236 | $0.007475 | $212.28 | $3,020,759 |
| 2020-03-07 | $0.007478 | $0.007496 | $0.007110 | $0.007122 | $129.80 | $2,877,891 |
| 2020-03-08 | $0.007122 | $0.007123 | $0.006632 | $0.006639 | $139.40 | $2,682,810 |
| 2020-03-09 | $0.006636 | $0.006702 | $0.006140 | $0.006416 | $818.64 | $2,592,803 |
| 2020-03-10 | $0.006422 | $0.006587 | $0.006314 | $0.006395 | $0 | $2,584,394 |
| 2020-03-11 | $0.006395 | $0.006395 | $0.006108 | $0.006328 | $12.79 | $2,557,259 |
| 2020-03-12 | $0.006328 | $0.006341 | $0.003911 | $0.003929 | $11,587.02 | $1,587,705 |
| 2020-03-13 | $0.003927 | $0.004584 | $0.003235 | $0.004047 | $1,594.08 | $1,635,360 |
| 2020-03-14 | $0.004065 | $0.004108 | $0.003812 | $0.003933 | $0 | $1,589,223 |
| 2020-03-15 | $0.003933 | $0.003933 | $0.003933 | $0.003933 | $0 | $1,589,223 |
| 2020-03-16 | $0.003933 | $0.003933 | $0.003396 | $0.003750 | $12,127.93 | $1,515,231 |
| 2020-03-17 | $0.003850 | $0.004869 | $0.003728 | $0.004527 | $21,530.88 | $1,829,346 |
| 2020-03-18 | $0.004558 | $0.004785 | $0.004387 | $0.004595 | $20,308.51 | $1,856,875 |
| 2020-03-19 | $0.004595 | $0.005374 | $0.004365 | $0.005257 | $22,147.25 | $2,124,419 |
| 2020-03-20 | $0.005193 | $0.005800 | $0.004490 | $0.004777 | $32,830.01 | $1,930,564 |
| 2020-03-21 | $0.004777 | $0.005350 | $0.004563 | $0.005184 | $10,256.59 | $2,094,775 |
| 2020-03-22 | $0.005126 | $0.005303 | $0.004702 | $0.004724 | $4,101.60 | $1,908,973 |
| 2020-03-23 | $0.004724 | $0.005415 | $0.004698 | $0.005404 | $132.91 | $2,183,854 |
| 2020-03-24 | $0.005403 | $0.005586 | $0.005355 | $0.005524 | $58.13 | $2,232,116 |
| 2020-03-25 | $0.005521 | $0.005650 | $0.005355 | $0.005446 | $0 | $2,200,536 |
| 2020-03-26 | $0.005446 | $0.005635 | $0.005329 | $0.005436 | $57.72 | $2,196,627 |
| 2020-03-27 | $0.005439 | $0.005640 | $0.005288 | $0.005295 | $1,932.42 | $2,139,713 |
| 2020-03-28 | $0.005304 | $0.005304 | $0.005015 | $0.005054 | $146.71 | $2,042,296 |
| 2020-03-29 | $0.005055 | $0.005055 | $0.004669 | $0.004672 | $986.01 | $1,888,059 |
| 2020-03-30 | $0.004666 | $0.004948 | $0.004357 | $0.004893 | $21,205.12 | $1,977,286 |
| 2020-03-31 | $0.004877 | $0.004946 | $0.004877 | $0.004924 | $0 | $1,989,591 |