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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.005099 | $0.005250 | $0.005043 | $0.005083 | $25,941.04 | $2,053,863 |
| 2020-11-02 | $0.005083 | $0.005107 | $0.004768 | $0.005017 | $23,637.78 | $2,027,265 |
| 2020-11-03 | $0.005013 | $0.005170 | $0.004797 | $0.005009 | $23,053.47 | $2,024,270 |
| 2020-11-04 | $0.005022 | $0.005258 | $0.004889 | $0.005088 | $25,234.75 | $2,056,065 |
| 2020-11-05 | $0.005088 | $0.005534 | $0.003287 | $0.004045 | $22,367.69 | $1,634,476 |
| 2020-11-06 | $0.004051 | $0.004852 | $0.003565 | $0.004825 | $20,852.45 | $1,949,955 |
| 2020-11-07 | $0.004825 | $0.004879 | $0.004183 | $0.004450 | $1,914.40 | $1,798,271 |
| 2020-11-08 | $0.004450 | $0.004691 | $0.004423 | $0.004644 | $9,273.13 | $1,876,500 |
| 2020-11-09 | $0.004644 | $0.004762 | $0.004460 | $0.004600 | $16,619.87 | $1,858,822 |
| 2020-11-10 | $0.004600 | $0.004635 | $0.004537 | $0.004588 | $17,816.96 | $1,853,841 |
| 2020-11-11 | $0.004587 | $0.004775 | $0.004587 | $0.004711 | $0 | $1,903,706 |
| 2020-11-12 | $0.004710 | $0.004892 | $0.004660 | $0.004883 | $0 | $1,973,166 |
| 2020-11-13 | $0.004883 | $0.004939 | $0.004798 | $0.004895 | $0 | $1,978,214 |
| 2020-11-14 | $0.004895 | $0.004895 | $0.003176 | $0.003695 | $9,222.50 | $1,493,348 |
| 2020-11-15 | $0.003696 | $0.003980 | $0.003482 | $0.003670 | $18,723.40 | $1,482,965 |
| 2020-11-16 | $0.003670 | $0.003919 | $0.003261 | $0.003343 | $13,834.43 | $1,350,897 |
| 2020-11-17 | $0.003338 | $0.003557 | $0.003313 | $0.003529 | $16,409.21 | $1,426,044 |
| 2020-11-18 | $0.003529 | $0.003679 | $0.003471 | $0.003560 | $17,005.70 | $1,438,786 |
| 2020-11-19 | $0.003561 | $0.003624 | $0.003477 | $0.003564 | $6,205.16 | $1,440,016 |
| 2020-11-20 | $0.003563 | $0.003755 | $0.003553 | $0.003724 | $0 | $1,505,035 |
| 2020-11-21 | $0.003724 | $0.003960 | $0.003689 | $0.003915 | $2,744.66 | $1,581,967 |
| 2020-11-22 | $0.003915 | $0.003925 | $0.003504 | $0.003674 | $17,015.06 | $1,484,772 |
| 2020-11-23 | $0.003674 | $0.004471 | $0.003600 | $0.003674 | $19,511.52 | $1,484,484 |
| 2020-11-24 | $0.003673 | $0.003851 | $0.003338 | $0.003822 | $11,455.68 | $1,544,418 |
| 2020-11-25 | $0.003821 | $0.003832 | $0.003530 | $0.003559 | $6,831.26 | $1,438,354 |
| 2020-11-26 | $0.003559 | $0.003585 | $0.003107 | $0.003253 | $0 | $1,314,663 |
| 2020-11-27 | $0.003258 | $0.003315 | $0.003140 | $0.003251 | $0 | $1,313,583 |
| 2020-11-28 | $0.003251 | $0.003392 | $0.003213 | $0.003366 | $0 | $1,360,363 |
| 2020-11-29 | $0.003366 | $0.003474 | $0.003336 | $0.003454 | $0 | $1,395,706 |
| 2020-11-30 | $0.003454 | $0.003752 | $0.003454 | $0.003729 | $0 | $1,506,970 |