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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.008307 | $0.008475 | $0.008226 | $0.008298 | $36,531.20 | $3,353,413 |
| 2020-07-02 | $0.008394 | $0.008455 | $0.008204 | $0.008286 | $37,844.10 | $3,348,327 |
| 2020-07-03 | $0.008284 | $0.008350 | $0.008167 | $0.008255 | $24,735.06 | $3,335,897 |
| 2020-07-04 | $0.008256 | $0.008430 | $0.008227 | $0.008294 | $13,949.09 | $3,351,609 |
| 2020-07-05 | $0.008294 | $0.008399 | $0.008163 | $0.008244 | $37,411.10 | $3,331,354 |
| 2020-07-06 | $0.008244 | $0.008545 | $0.008232 | $0.008473 | $42,079.81 | $3,423,862 |
| 2020-07-07 | $0.008471 | $0.008555 | $0.008393 | $0.008421 | $38,568.97 | $3,402,818 |
| 2020-07-08 | $0.008423 | $0.008615 | $0.008412 | $0.008583 | $19,833.90 | $3,468,233 |
| 2020-07-09 | $0.008583 | $0.008600 | $0.008403 | $0.008431 | $38,399.93 | $3,406,825 |
| 2020-07-10 | $0.008432 | $0.008454 | $0.008329 | $0.008446 | $40,440.46 | $3,413,200 |
| 2020-07-11 | $0.008447 | $0.008485 | $0.008368 | $0.008410 | $38,003.44 | $3,398,334 |
| 2020-07-12 | $0.008409 | $0.008498 | $0.008361 | $0.008442 | $38,542.20 | $3,411,394 |
| 2020-07-13 | $0.008442 | $0.008498 | $0.008383 | $0.008449 | $38,547.86 | $3,414,124 |
| 2020-07-14 | $0.008400 | $0.008558 | $0.008259 | $0.008406 | $42,106.78 | $3,396,752 |
| 2020-07-15 | $0.008498 | $0.008563 | $0.008340 | $0.008453 | $40,140.24 | $3,415,772 |
| 2020-07-16 | $0.008451 | $0.008510 | $0.008261 | $0.008306 | $40,008.20 | $3,356,615 |
| 2020-07-17 | $0.008397 | $0.008482 | $0.008268 | $0.008416 | $36,192.81 | $3,400,900 |
| 2020-07-18 | $0.008416 | $0.008499 | $0.008287 | $0.008420 | $34,009.57 | $3,402,423 |
| 2020-07-19 | $0.008328 | $0.008490 | $0.008269 | $0.008356 | $34,547.42 | $3,376,828 |
| 2020-07-20 | $0.008369 | $0.008517 | $0.008314 | $0.008417 | $40,407.69 | $3,401,164 |
| 2020-07-21 | $0.008416 | $0.008675 | $0.008321 | $0.008619 | $42,001.86 | $3,482,775 |
| 2020-07-22 | $0.008619 | $0.008779 | $0.008476 | $0.008765 | $27,172.13 | $3,541,945 |
| 2020-07-23 | $0.008765 | $0.008863 | $0.008568 | $0.008722 | $41,113.55 | $3,524,613 |
| 2020-07-24 | $0.008722 | $0.008856 | $0.008373 | $0.008582 | $45,096.76 | $3,467,936 |
| 2020-07-25 | $0.008487 | $0.008741 | $0.008392 | $0.008516 | $42,741.79 | $3,441,482 |
| 2020-07-26 | $0.008615 | $0.009044 | $0.008490 | $0.008914 | $44,972.42 | $3,602,144 |
| 2020-07-27 | $0.008815 | $0.01020 | $0.008721 | $0.009666 | $51,327.41 | $3,906,049 |
| 2020-07-28 | $0.009775 | $0.01008 | $0.009416 | $0.009818 | $51,989.17 | $3,967,435 |
| 2020-07-29 | $0.009603 | $0.01016 | $0.009553 | $0.009978 | $51,849.16 | $4,032,066 |
| 2020-07-30 | $0.009987 | $0.01017 | $0.009600 | $0.009991 | $49,717.50 | $4,037,387 |
| 2020-07-31 | $0.009990 | $0.01041 | $0.009663 | $0.01008 | $51,415.93 | $4,071,545 |