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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.008049 | $0.008681 | $0.008030 | $0.008641 | $258.89 | $3,491,854 |
| 2020-06-02 | $0.008642 | $0.008664 | $0.008031 | $0.008086 | $0 | $3,267,360 |
| 2020-06-03 | $0.008086 | $0.008789 | $0.008086 | $0.008787 | $205.00 | $3,550,649 |
| 2020-06-04 | $0.008788 | $0.008813 | $0.008651 | $0.008787 | $0 | $3,550,741 |
| 2020-06-05 | $0.008787 | $0.008866 | $0.008760 | $0.008793 | $1,422.12 | $3,553,173 |
| 2020-06-06 | $0.008793 | $0.008817 | $0.008423 | $0.008584 | $23,673.13 | $3,468,968 |
| 2020-06-07 | $0.008584 | $0.008631 | $0.008135 | $0.008393 | $38,139.73 | $3,391,550 |
| 2020-06-08 | $0.008491 | $0.008503 | $0.008322 | $0.008501 | $43,247.75 | $3,435,087 |
| 2020-06-09 | $0.008403 | $0.008559 | $0.008309 | $0.008521 | $41,959.88 | $3,443,368 |
| 2020-06-10 | $0.008424 | $0.008619 | $0.008274 | $0.008583 | $7,878.84 | $3,468,427 |
| 2020-06-11 | $0.008583 | $0.009113 | $0.008359 | $0.008481 | $269.12 | $3,426,976 |
| 2020-06-12 | $0.008470 | $0.008528 | $0.007936 | $0.008053 | $1,374.43 | $3,254,378 |
| 2020-06-13 | $0.008057 | $0.008064 | $0.007978 | $0.008030 | $0 | $3,245,067 |
| 2020-06-14 | $0.008030 | $0.008699 | $0.008030 | $0.008626 | $32,989.06 | $3,485,594 |
| 2020-06-15 | $0.008626 | $0.009026 | $0.008154 | $0.008868 | $38,482.65 | $3,583,413 |
| 2020-06-16 | $0.008869 | $0.009138 | $0.008740 | $0.008952 | $38,884.01 | $3,617,643 |
| 2020-06-17 | $0.008953 | $0.008968 | $0.008559 | $0.008714 | $39,863.53 | $3,521,315 |
| 2020-06-18 | $0.008714 | $0.008717 | $0.008573 | $0.008657 | $42,492.12 | $3,498,123 |
| 2020-06-19 | $0.008667 | $0.008667 | $0.008517 | $0.008539 | $43,792.96 | $3,450,587 |
| 2020-06-20 | $0.008539 | $0.008654 | $0.008462 | $0.008580 | $37,577.20 | $3,467,000 |
| 2020-06-21 | $0.008574 | $0.008661 | $0.008550 | $0.008553 | $25,495.04 | $3,456,426 |
| 2020-06-22 | $0.008554 | $0.008911 | $0.008549 | $0.008878 | $37,455.66 | $3,587,719 |
| 2020-06-23 | $0.008878 | $0.008897 | $0.008759 | $0.008860 | $44,052.57 | $3,580,380 |
| 2020-06-24 | $0.008864 | $0.008901 | $0.008427 | $0.008463 | $39,963.29 | $3,419,971 |
| 2020-06-25 | $0.008469 | $0.008505 | $0.008250 | $0.008418 | $38,499.15 | $3,401,890 |
| 2020-06-26 | $0.008417 | $0.008478 | $0.008270 | $0.008327 | $36,940.21 | $3,364,981 |
| 2020-06-27 | $0.008327 | $0.008392 | $0.008130 | $0.008211 | $35,314.36 | $3,317,953 |
| 2020-06-28 | $0.008211 | $0.008379 | $0.008170 | $0.008300 | $38,154.72 | $3,353,993 |
| 2020-06-29 | $0.008300 | $0.008412 | $0.008218 | $0.008335 | $37,793.01 | $3,368,304 |
| 2020-06-30 | $0.008335 | $0.008404 | $0.008262 | $0.008307 | $36,594.42 | $3,356,679 |