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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.01008 | $0.01073 | $0.01000 | $0.01059 | $57,841.49 | $4,280,415 |
| 2020-08-02 | $0.01059 | $0.01071 | $0.009623 | $0.009731 | $52,357.78 | $3,932,177 |
| 2020-08-03 | $0.009735 | $0.01018 | $0.009607 | $0.009898 | $50,861.98 | $3,999,613 |
| 2020-08-04 | $0.009897 | $0.01019 | $0.009707 | $0.009855 | $50,185.31 | $3,982,361 |
| 2020-08-05 | $0.009968 | $0.01037 | $0.009708 | $0.01034 | $51,987.32 | $4,176,466 |
| 2020-08-06 | $0.01022 | $0.01047 | $0.01008 | $0.01013 | $57,185.59 | $4,091,613 |
| 2020-08-07 | $0.01024 | $0.01036 | $0.008791 | $0.01021 | $23,346.31 | $4,124,122 |
| 2020-08-08 | $0.01021 | $0.01039 | $0.01002 | $0.01011 | $17,157.35 | $4,086,153 |
| 2020-08-09 | $0.01023 | $0.01026 | $0.009927 | $0.01017 | $52,989.32 | $4,108,571 |
| 2020-08-10 | $0.01017 | $0.01049 | $0.01005 | $0.01022 | $57,969.79 | $4,130,029 |
| 2020-08-11 | $0.01034 | $0.01038 | $0.009613 | $0.009795 | $54,994.73 | $3,958,035 |
| 2020-08-12 | $0.009914 | $0.01010 | $0.009663 | $0.009957 | $55,336.38 | $4,023,552 |
| 2020-08-13 | $0.01007 | $0.01025 | $0.009717 | $0.01013 | $50,652.24 | $4,094,776 |
| 2020-08-14 | $0.01013 | $0.01030 | $0.01004 | $0.01023 | $56,321.45 | $4,135,371 |
| 2020-08-15 | $0.01024 | $0.01041 | $0.01012 | $0.01022 | $60,395.10 | $4,128,306 |
| 2020-08-16 | $0.01033 | $0.01038 | $0.009851 | $0.01000 | $59,411.43 | $4,041,136 |
| 2020-08-17 | $0.01000 | $0.01051 | $0.009845 | $0.01029 | $61,133.77 | $4,157,406 |
| 2020-08-18 | $0.01041 | $0.01049 | $0.01002 | $0.01006 | $59,157.57 | $4,063,265 |
| 2020-08-19 | $0.01006 | $0.01010 | $0.009790 | $0.009863 | $58,127.00 | $3,985,615 |
| 2020-08-20 | $0.009863 | $0.009987 | $0.009714 | $0.009974 | $54,825.64 | $4,030,504 |
| 2020-08-21 | $0.009973 | $0.009981 | $0.009580 | $0.009588 | $6,768.73 | $3,874,706 |
| 2020-08-22 | $0.009593 | $0.009693 | $0.009495 | $0.009691 | $694.58 | $3,916,059 |
| 2020-08-23 | $0.009690 | $0.009691 | $0.009580 | $0.009688 | $0 | $3,914,919 |
| 2020-08-24 | $0.009688 | $0.009779 | $0.009688 | $0.009770 | $20.65 | $3,947,943 |
| 2020-08-25 | $0.009768 | $0.009769 | $0.009300 | $0.009430 | $2,357.58 | $3,810,791 |
| 2020-08-26 | $0.009419 | $0.009435 | $0.009364 | $0.009426 | $0 | $3,809,079 |
| 2020-08-27 | $0.009426 | $0.009426 | $0.009426 | $0.009426 | $0 | $3,809,079 |
| 2020-08-28 | $0.009426 | $0.009579 | $0.009426 | $0.009569 | $19.12 | $3,866,909 |
| 2020-08-29 | $0.009571 | $0.009615 | $0.009508 | $0.009580 | $0 | $3,871,410 |
| 2020-08-30 | $0.009580 | $0.009580 | $0.009580 | $0.009580 | $0 | $3,871,410 |
| 2020-08-31 | $0.009580 | $0.009580 | $0.009580 | $0.009580 | $0 | $3,871,410 |