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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.008951 | $0.009074 | $0.008518 | $0.008814 | $37,777.71 | $3,561,803 |
| 2020-10-02 | $0.008708 | $0.008813 | $0.008441 | $0.008672 | $39,357.43 | $3,504,475 |
| 2020-10-03 | $0.008672 | $0.008675 | $0.008514 | $0.008545 | $34,318.02 | $3,453,017 |
| 2020-10-04 | $0.008545 | $0.008656 | $0.008533 | $0.008641 | $36,929.81 | $3,492,000 |
| 2020-10-05 | $0.008642 | $0.008690 | $0.008444 | $0.008634 | $42,112.43 | $3,489,186 |
| 2020-10-06 | $0.008635 | $0.008724 | $0.008331 | $0.008484 | $39,384.30 | $3,428,182 |
| 2020-10-07 | $0.008484 | $0.008544 | $0.008347 | $0.008429 | $37,365.32 | $3,405,962 |
| 2020-10-08 | $0.008428 | $0.009294 | $0.008388 | $0.009278 | $49,071.00 | $3,749,349 |
| 2020-10-09 | $0.009169 | $0.009437 | $0.009111 | $0.009294 | $42,632.46 | $3,755,764 |
| 2020-10-10 | $0.009294 | $0.009820 | $0.008902 | $0.008924 | $42,152.45 | $3,606,239 |
| 2020-10-11 | $0.008924 | $0.008984 | $0.008818 | $0.008880 | $42,379.88 | $3,588,280 |
| 2020-10-12 | $0.008880 | $0.009242 | $0.008866 | $0.009129 | $43,152.23 | $3,688,919 |
| 2020-10-13 | $0.009129 | $0.009129 | $0.008746 | $0.009026 | $41,979.66 | $3,647,593 |
| 2020-10-14 | $0.008912 | $0.009113 | $0.008829 | $0.008915 | $42,128.29 | $3,602,565 |
| 2020-10-15 | $0.009029 | $0.009140 | $0.008817 | $0.008966 | $44,458.52 | $3,623,244 |
| 2020-10-16 | $0.009081 | $0.009117 | $0.008754 | $0.008831 | $43,887.65 | $3,568,710 |
| 2020-10-17 | $0.008831 | $0.008881 | $0.008803 | $0.008859 | $41,929.32 | $3,580,051 |
| 2020-10-18 | $0.008859 | $0.008957 | $0.008851 | $0.008957 | $42,188.18 | $3,619,531 |
| 2020-10-19 | $0.008957 | $0.009203 | $0.008898 | $0.009159 | $45,932.09 | $3,701,063 |
| 2020-10-20 | $0.009159 | $0.009360 | $0.008995 | $0.009295 | $46,859.92 | $3,756,005 |
| 2020-10-21 | $0.009295 | $0.01015 | $0.008989 | $0.009746 | $49,508.18 | $3,938,369 |
| 2020-10-22 | $0.009874 | $0.01013 | $0.009561 | $0.009724 | $48,027.33 | $3,929,638 |
| 2020-10-23 | $0.009724 | $0.01000 | $0.009437 | $0.009567 | $43,349.73 | $3,866,038 |
| 2020-10-24 | $0.009570 | $0.009805 | $0.007961 | $0.008785 | $38,646.39 | $3,550,175 |
| 2020-10-25 | $0.008782 | $0.009073 | $0.004691 | $0.006382 | $26,846.00 | $2,579,100 |
| 2020-10-26 | $0.006385 | $0.006685 | $0.005631 | $0.006144 | $7,721.55 | $2,482,774 |
| 2020-10-27 | $0.006145 | $0.006879 | $0.005240 | $0.005455 | $20,388.23 | $2,204,542 |
| 2020-10-28 | $0.005462 | $0.007136 | $0.005347 | $0.005840 | $28,231.30 | $2,359,758 |
| 2020-10-29 | $0.005839 | $0.006651 | $0.004598 | $0.005106 | $25,796.64 | $2,063,517 |
| 2020-10-30 | $0.005106 | $0.005179 | $0.004861 | $0.005012 | $26,597.30 | $2,025,409 |
| 2020-10-31 | $0.005012 | $0.005277 | $0.004979 | $0.005099 | $26,674.62 | $2,060,526 |