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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.004924 | $0.005110 | $0.004766 | $0.005110 | $311.43 | $2,064,985 |
| 2020-04-02 | $0.005108 | $0.005961 | $0.005075 | $0.005717 | $238.80 | $2,310,184 |
| 2020-04-03 | $0.005715 | $0.005960 | $0.005659 | $0.005726 | $972.92 | $2,313,747 |
| 2020-04-04 | $0.005726 | $0.005769 | $0.005687 | $0.005733 | $0 | $2,316,581 |
| 2020-04-05 | $0.005733 | $0.005733 | $0.005733 | $0.005733 | $0 | $2,316,581 |
| 2020-04-06 | $0.005733 | $0.005733 | $0.005733 | $0.005733 | $0 | $2,316,581 |
| 2020-04-07 | $0.005733 | $0.006310 | $0.005733 | $0.006098 | $427.78 | $2,464,064 |
| 2020-04-08 | $0.006094 | $0.006265 | $0.006073 | $0.006179 | $0 | $2,496,763 |
| 2020-04-09 | $0.006179 | $0.006179 | $0.006179 | $0.006179 | $0 | $2,496,763 |
| 2020-04-10 | $0.006179 | $0.006558 | $0.005988 | $0.006037 | $2,182.60 | $2,439,710 |
| 2020-04-11 | $0.006037 | $0.006096 | $0.005958 | $0.006027 | $1,340.86 | $2,435,355 |
| 2020-04-12 | $0.006029 | $0.006258 | $0.005983 | $0.006156 | $0 | $2,487,561 |
| 2020-04-13 | $0.006156 | $0.006156 | $0.005675 | $0.005879 | $6,864.54 | $2,375,887 |
| 2020-04-14 | $0.005882 | $0.006083 | $0.005840 | $0.006021 | $23,104.70 | $2,432,917 |
| 2020-04-15 | $0.006013 | $0.006096 | $0.005698 | $0.005706 | $13,909.57 | $2,305,634 |
| 2020-04-16 | $0.005706 | $0.006197 | $0.005629 | $0.006187 | $30,450.05 | $2,500,020 |
| 2020-04-17 | $0.006118 | $0.006238 | $0.006025 | $0.006095 | $12,591.04 | $2,462,986 |
| 2020-04-18 | $0.006095 | $0.006288 | $0.006092 | $0.006234 | $27,709.19 | $2,518,994 |
| 2020-04-19 | $0.006231 | $0.006347 | $0.006151 | $0.006169 | $29,081.02 | $2,493,040 |
| 2020-04-20 | $0.006168 | $0.006311 | $0.005864 | $0.005913 | $27,299.01 | $2,389,494 |
| 2020-04-21 | $0.005913 | $0.006103 | $0.005897 | $0.005908 | $3,252.05 | $2,387,352 |
| 2020-04-22 | $0.005908 | $0.006152 | $0.005896 | $0.006110 | $19,080.12 | $2,469,000 |
| 2020-04-23 | $0.006110 | $0.006349 | $0.006080 | $0.006307 | $11,838.52 | $2,548,568 |
| 2020-04-24 | $0.006306 | $0.006653 | $0.006306 | $0.006488 | $24,838.27 | $2,621,599 |
| 2020-04-25 | $0.006488 | $0.006624 | $0.006446 | $0.006504 | $29,023.06 | $2,628,218 |
| 2020-04-26 | $0.006505 | $0.006750 | $0.006490 | $0.006595 | $43,553.26 | $2,665,061 |
| 2020-04-27 | $0.006607 | $0.006816 | $0.006563 | $0.006697 | $32,056.45 | $2,706,274 |
| 2020-04-28 | $0.006699 | $0.006750 | $0.006586 | $0.006708 | $25,265.74 | $2,710,888 |
| 2020-04-29 | $0.006704 | $0.007549 | $0.006690 | $0.007477 | $2,103.28 | $3,021,509 |
| 2020-04-30 | $0.007468 | $0.008118 | $0.007420 | $0.007523 | $631.17 | $3,039,994 |