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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.007523 | $0.007772 | $0.007415 | $0.007624 | $402.64 | $3,080,812 |
| 2020-05-02 | $0.007625 | $0.007740 | $0.007551 | $0.007719 | $0 | $3,119,112 |
| 2020-05-03 | $0.007719 | $0.008337 | $0.007585 | $0.007822 | $18,550.67 | $3,161,056 |
| 2020-05-04 | $0.007825 | $0.007970 | $0.007448 | $0.007927 | $43.24 | $3,203,453 |
| 2020-05-05 | $0.007922 | $0.008058 | $0.007711 | $0.007902 | $275.08 | $3,193,132 |
| 2020-05-06 | $0.007893 | $0.008286 | $0.007848 | $0.007946 | $18,555.39 | $3,210,889 |
| 2020-05-07 | $0.007946 | $0.008657 | $0.007855 | $0.008529 | $38,985.77 | $3,446,738 |
| 2020-05-08 | $0.008525 | $0.008675 | $0.008403 | $0.008460 | $40,646.24 | $3,418,613 |
| 2020-05-09 | $0.008462 | $0.008694 | $0.008207 | $0.008243 | $37,760.97 | $3,331,073 |
| 2020-05-10 | $0.008241 | $0.008243 | $0.007272 | $0.007527 | $16,728.55 | $3,041,603 |
| 2020-05-11 | $0.007532 | $0.007774 | $0.007169 | $0.007395 | $34,591.10 | $2,988,196 |
| 2020-05-12 | $0.007398 | $0.007876 | $0.007359 | $0.007567 | $28,676.99 | $3,057,880 |
| 2020-05-13 | $0.007567 | $0.007916 | $0.007492 | $0.007789 | $44,898.43 | $3,147,351 |
| 2020-05-14 | $0.007849 | $0.008211 | $0.007738 | $0.008176 | $10,364.64 | $3,303,871 |
| 2020-05-15 | $0.008173 | $0.008438 | $0.007906 | $0.008015 | $17,771.62 | $3,238,998 |
| 2020-05-16 | $0.008020 | $0.008213 | $0.007956 | $0.008058 | $27,279.21 | $3,256,420 |
| 2020-05-17 | $0.008061 | $0.008454 | $0.008042 | $0.008318 | $862.32 | $3,361,373 |
| 2020-05-18 | $0.008318 | $0.008599 | $0.008235 | $0.008370 | $17,183.12 | $3,382,396 |
| 2020-05-19 | $0.008365 | $0.008457 | $0.008254 | $0.008456 | $768.02 | $3,417,098 |
| 2020-05-20 | $0.008459 | $0.008682 | $0.008099 | $0.008187 | $1,406.40 | $3,308,405 |
| 2020-05-21 | $0.008187 | $0.008218 | $0.007617 | $0.007811 | $545.23 | $3,156,307 |
| 2020-05-22 | $0.007810 | $0.007845 | $0.007654 | $0.007807 | $4.29 | $3,154,713 |
| 2020-05-23 | $0.007807 | $0.007983 | $0.007803 | $0.007828 | $996.78 | $3,163,421 |
| 2020-05-24 | $0.007829 | $0.007989 | $0.007547 | $0.007557 | $829.26 | $3,053,706 |
| 2020-05-25 | $0.007535 | $0.008059 | $0.007496 | $0.008016 | $828.41 | $3,239,283 |
| 2020-05-26 | $0.008015 | $0.008091 | $0.007875 | $0.007914 | $0 | $3,198,136 |
| 2020-05-27 | $0.007914 | $0.008011 | $0.007568 | $0.007991 | $460.11 | $3,229,151 |
| 2020-05-28 | $0.007990 | $0.008306 | $0.007962 | $0.008288 | $588.52 | $3,348,992 |
| 2020-05-29 | $0.008288 | $0.008337 | $0.008158 | $0.008203 | $0 | $3,314,836 |
| 2020-05-30 | $0.008203 | $0.008444 | $0.008203 | $0.008437 | $709.20 | $3,409,391 |
| 2020-05-31 | $0.008437 | $0.008561 | $0.008013 | $0.008051 | $938.10 | $3,253,496 |