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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.009580 | $0.01000 | $0.009580 | $0.009906 | $564.88 | $4,002,845 |
| 2020-09-02 | $0.009906 | $0.009923 | $0.009346 | $0.009572 | $6,144.79 | $3,868,238 |
| 2020-09-03 | $0.009568 | $0.009603 | $0.008885 | $0.008918 | $0 | $3,603,590 |
| 2020-09-04 | $0.008918 | $0.009134 | $0.008597 | $0.009018 | $58,130.32 | $3,644,372 |
| 2020-09-05 | $0.008912 | $0.009084 | $0.008339 | $0.008540 | $40,621.07 | $3,450,943 |
| 2020-09-06 | $0.008540 | $0.008791 | $0.008429 | $0.008724 | $35,023.27 | $3,525,372 |
| 2020-09-07 | $0.008622 | $0.008838 | $0.008326 | $0.008810 | $50,879.97 | $3,560,049 |
| 2020-09-08 | $0.008813 | $0.008860 | $0.008317 | $0.008608 | $49,846.28 | $3,478,584 |
| 2020-09-09 | $0.008608 | $0.008788 | $0.008265 | $0.008595 | $49,551.24 | $3,473,060 |
| 2020-09-10 | $0.008596 | $0.008801 | $0.008517 | $0.008590 | $48,387.69 | $3,471,180 |
| 2020-09-11 | $0.008590 | $0.008710 | $0.008480 | $0.008630 | $47,859.17 | $3,487,441 |
| 2020-09-12 | $0.008633 | $0.008718 | $0.008549 | $0.008570 | $46,781.13 | $3,463,297 |
| 2020-09-13 | $0.008570 | $0.008668 | $0.008392 | $0.008573 | $46,785.23 | $3,464,215 |
| 2020-09-14 | $0.008574 | $0.008920 | $0.008475 | $0.008646 | $50,381.83 | $3,494,049 |
| 2020-09-15 | $0.008649 | $0.008963 | $0.008626 | $0.008742 | $50,645.55 | $3,532,683 |
| 2020-09-16 | $0.008742 | $0.009144 | $0.008657 | $0.008991 | $52,860.13 | $3,633,252 |
| 2020-09-17 | $0.008991 | $0.009062 | $0.008825 | $0.008972 | $52,529.16 | $3,625,704 |
| 2020-09-18 | $0.008972 | $0.009124 | $0.008776 | $0.008855 | $51,917.20 | $3,578,203 |
| 2020-09-19 | $0.008858 | $0.008897 | $0.008438 | $0.008760 | $35,791.62 | $3,539,922 |
| 2020-09-20 | $0.008760 | $0.008760 | $0.008533 | $0.008633 | $38,316.28 | $3,488,737 |
| 2020-09-21 | $0.008633 | $0.008677 | $0.008198 | $0.008253 | $37,096.49 | $3,335,138 |
| 2020-09-22 | $0.008250 | $0.008349 | $0.008199 | $0.008323 | $34,465.78 | $3,363,430 |
| 2020-09-23 | $0.008322 | $0.008325 | $0.008056 | $0.008094 | $35,088.14 | $3,270,982 |
| 2020-09-24 | $0.008094 | $0.008509 | $0.008083 | $0.008393 | $38,107.84 | $3,391,551 |
| 2020-09-25 | $0.008393 | $0.008514 | $0.008253 | $0.008447 | $40,587.42 | $3,413,532 |
| 2020-09-26 | $0.008447 | $0.008608 | $0.008321 | $0.008493 | $42,225.62 | $3,432,050 |
| 2020-09-27 | $0.008601 | $0.008643 | $0.008392 | $0.008620 | $40,439.06 | $3,483,383 |
| 2020-09-28 | $0.008620 | $0.009085 | $0.008515 | $0.008889 | $85,201.21 | $3,592,053 |
| 2020-09-29 | $0.008782 | $0.009001 | $0.008626 | $0.008893 | $42,680.43 | $3,593,502 |
| 2020-09-30 | $0.008893 | $0.008962 | $0.008642 | $0.008844 | $37,353.17 | $3,573,715 |