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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.004932 | $0.005008 | $0.004620 | $0.004699 | $39.50 | $1,898,692 |
| 2021-01-02 | $0.004700 | $0.004973 | $0.004161 | $0.004812 | $1,143.67 | $1,944,627 |
| 2021-01-03 | $0.004820 | $0.004908 | $0.004255 | $0.004596 | $9,266.76 | $1,857,267 |
| 2021-01-04 | $0.004584 | $0.004682 | $0.004021 | $0.004476 | $19,230.20 | $1,808,562 |
| 2021-01-05 | $0.004476 | $0.004598 | $0.003356 | $0.004079 | $17,782.72 | $1,648,133 |
| 2021-01-06 | $0.004079 | $0.004770 | $0.003720 | $0.004424 | $18,723.65 | $1,787,545 |
| 2021-01-07 | $0.004419 | $0.005217 | $0.004076 | $0.004722 | $19,620.29 | $1,908,315 |
| 2021-01-08 | $0.004725 | $0.005033 | $0.004052 | $0.004899 | $19,677.96 | $1,979,495 |
| 2021-01-09 | $0.004896 | $0.004972 | $0.004678 | $0.004831 | $19,017.97 | $1,952,075 |
| 2021-01-10 | $0.004831 | $0.004970 | $0.004029 | $0.004605 | $18,290.16 | $1,860,839 |
| 2021-01-11 | $0.004603 | $0.004603 | $0.0003139 | $0.001780 | $4,851.98 | $719,112 |
| 2021-01-12 | $0.001777 | $0.003161 | $0.001759 | $0.002710 | $10,300.90 | $1,095,303 |
| 2021-01-13 | $0.002710 | $0.003008 | $0.002290 | $0.002984 | $12,593.79 | $1,205,713 |
| 2021-01-14 | $0.002984 | $0.003197 | $0.002581 | $0.002743 | $11,021.61 | $1,108,640 |
| 2021-01-15 | $0.002743 | $0.003093 | $0 | $0.002939 | $1,275.93 | $1,187,497 |
| 2021-01-16 | $0.002946 | $0.003761 | $0.002855 | $0.003622 | $7,445.90 | $1,463,547 |
| 2021-01-17 | $0.003621 | $0.003669 | $0.003066 | $0.003224 | $6,878.39 | $1,302,801 |
| 2021-01-18 | $0.003220 | $0.003220 | $0.0007112 | $0.0007345 | $68.20 | $296,809 |
| 2021-01-19 | $0.0007329 | $0.0007551 | $0.0007236 | $0.0007236 | $67.19 | $292,392 |
| 2021-01-20 | $0.0007215 | $0.0007276 | $0.0006714 | $0.0007124 | $66.15 | $287,897 |
| 2021-01-21 | $0.0007111 | $0.0007111 | $0.0006050 | $0.0006164 | $57.32 | $249,076 |
| 2021-01-22 | $0.0006165 | $0.0006762 | $0.0005791 | $0.0006601 | $6.26 | $266,744 |
| 2021-01-23 | $0.0006601 | $0.0006672 | $0.0006299 | $0.0006412 | $6.09 | $259,089 |
| 2021-01-24 | $0.0006414 | $0.0009880 | $0.0006352 | $0.0009688 | $3.88 | $391,491 |
| 2021-01-25 | $0.0009687 | $0.001044 | $0.0009626 | $0.0009710 | $4.80 | $392,399 |
| 2021-01-26 | $0.0009710 | $0.0009838 | $0.0009309 | $0.0009771 | $4.84 | $394,862 |
| 2021-01-27 | $0.0009771 | $0.0009771 | $0.0008810 | $0.0009132 | $4.51 | $369,004 |
| 2021-01-28 | $0.0009130 | $0.001016 | $0.0009007 | $0.001002 | $4.96 | $404,946 |
| 2021-01-29 | $0.001004 | $0.002054 | $0.0009619 | $0.002054 | $471.72 | $830,146 |
| 2021-01-30 | $0.002059 | $0.002086 | $0.001647 | $0.002058 | $1,496.99 | $831,655 |
| 2021-01-31 | $0.002055 | $0.002057 | $0.001936 | $0.001988 | $1,447.21 | $803,456 |