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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.003729 | $0.003771 | $0.003481 | $0.003573 | $0 | $1,443,784 |
| 2020-12-02 | $0.003573 | $0.003669 | $0.003486 | $0.003649 | $0 | $1,474,682 |
| 2020-12-03 | $0.003649 | $0.003718 | $0.003596 | $0.003694 | $0 | $1,492,795 |
| 2020-12-04 | $0.003695 | $0.003707 | $0.003552 | $0.003564 | $0 | $1,440,290 |
| 2020-12-05 | $0.003553 | $0.004018 | $0.003421 | $0.003446 | $6,246.54 | $1,392,609 |
| 2020-12-06 | $0.003448 | $0.003684 | $0.003402 | $0.003674 | $19,101.62 | $1,484,705 |
| 2020-12-07 | $0.003674 | $0.003688 | $0.003597 | $0.003647 | $17,967.11 | $1,473,936 |
| 2020-12-08 | $0.003647 | $0.003664 | $0.003471 | $0.003482 | $18,000.39 | $1,407,182 |
| 2020-12-09 | $0.003481 | $0.003539 | $0.003283 | $0.003527 | $18,769.79 | $1,425,395 |
| 2020-12-10 | $0.003525 | $0.003525 | $0.003232 | $0.003287 | $16,680.71 | $1,328,469 |
| 2020-12-11 | $0.003288 | $0.003288 | $0.003172 | $0.003250 | $17,266.98 | $1,313,459 |
| 2020-12-12 | $0.003251 | $0.003406 | $0.003248 | $0.003385 | $17,150.33 | $1,367,875 |
| 2020-12-13 | $0.003385 | $0.003682 | $0.003373 | $0.003637 | $18,881.28 | $1,469,611 |
| 2020-12-14 | $0.003637 | $0.003665 | $0.002669 | $0.002887 | $14,233.46 | $1,166,673 |
| 2020-12-15 | $0.002887 | $0.003316 | $0.002674 | $0.003107 | $16,345.41 | $1,255,661 |
| 2020-12-16 | $0.003107 | $0.003837 | $0.002705 | $0.003622 | $19,371.45 | $1,463,800 |
| 2020-12-17 | $0.003623 | $0.004230 | $0.003186 | $0.003422 | $18,853.49 | $1,382,986 |
| 2020-12-18 | $0.003421 | $0.004170 | $0.003362 | $0.003702 | $20,152.66 | $1,495,819 |
| 2020-12-19 | $0.003702 | $0.004326 | $0.003430 | $0.003580 | $18,832.93 | $1,446,872 |
| 2020-12-20 | $0.003580 | $0.004358 | $0.003472 | $0.004225 | $17,329.29 | $1,707,261 |
| 2020-12-21 | $0.004226 | $0.004331 | $0.003989 | $0.004105 | $13,969.30 | $1,658,918 |
| 2020-12-22 | $0.004105 | $0.004282 | $0.004038 | $0.004281 | $19,902.04 | $1,729,819 |
| 2020-12-23 | $0.004280 | $0.004324 | $0.004109 | $0.004188 | $17,832.43 | $1,692,211 |
| 2020-12-24 | $0.004184 | $0.004278 | $0.004100 | $0.004277 | $17,776.33 | $1,728,255 |
| 2020-12-25 | $0.004272 | $0.004448 | $0.004223 | $0.004441 | $15,693.64 | $1,794,598 |
| 2020-12-26 | $0.004440 | $0.004809 | $0.004414 | $0.004758 | $19,745.73 | $1,922,760 |
| 2020-12-27 | $0.004760 | $0.005092 | $0.004666 | $0.004736 | $20,195.82 | $1,913,929 |
| 2020-12-28 | $0.004730 | $0.004930 | $0.004338 | $0.004604 | $9,939.39 | $1,860,615 |
| 2020-12-29 | $0.004604 | $0.004653 | $0.004418 | $0.004652 | $19,273.16 | $1,879,779 |
| 2020-12-30 | $0.004652 | $0.004918 | $0.004652 | $0.004902 | $21,132.30 | $1,980,779 |
| 2020-12-31 | $0.004903 | $0.004972 | $0.004794 | $0.004932 | $5,823.73 | $1,992,954 |