Hemelios HEM
Xếp hạng #?
01:02:05 10/04/2021
Hemelios (HEM)
Không theo dõi
Lịch sử giá Hemelios (HEM) 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 | $13,890.43 | $14,093.44 | $13,423.92 | $13,645.99 | $1,729.91 | $0 |
| 2020-10-02 | $13,646.00 | $13,695.32 | $13,351.95 | $13,558.40 | $2,255.85 | $0 |
| 2020-10-03 | $13,558.40 | $13,597.48 | $13,475.27 | $13,545.34 | $2,538.17 | $0 |
| 2020-10-04 | $13,545.34 | $13,709.20 | $13,526.16 | $13,687.59 | $1,388.95 | $0 |
| 2020-10-05 | $13,697.99 | $13,858.86 | $13,622.92 | $13,858.65 | $1,884.55 | $0 |
| 2020-10-06 | $13,858.65 | $13,864.07 | $13,529.62 | $13,626.62 | $1,976.64 | $0 |
| 2020-10-07 | $13,626.66 | $13,729.03 | $13,567.28 | $13,720.34 | $1,452.02 | $0 |
| 2020-10-08 | $13,720.29 | $14,059.31 | $13,551.82 | $14,059.31 | $2,248.61 | $0 |
| 2020-10-09 | $14,059.40 | $14,222.52 | $13,930.81 | $14,184.63 | $1,348.76 | $0 |
| 2020-10-10 | $14,184.63 | $14,668.91 | $14,175.00 | $14,504.53 | $1,688.09 | $0 |
| 2020-10-11 | $14,504.53 | $14,620.47 | $14,494.90 | $14,594.56 | $651.43 | $0 |
| 2020-10-12 | $14,594.52 | $15,032.53 | $14,403.79 | $14,848.63 | $1,274.07 | $0 |
| 2020-10-13 | $14,848.64 | $14,848.64 | $14,513.81 | $14,682.28 | $1,330.47 | $0 |
| 2020-10-14 | $14,682.28 | $14,805.79 | $14,507.95 | $14,641.23 | $1,010.71 | $0 |
| 2020-10-15 | $14,641.20 | $14,878.91 | $14,525.13 | $14,759.75 | $1,576.85 | $0 |
| 2020-10-16 | $14,760.03 | $14,817.44 | $14,399.13 | $14,537.60 | $995.99 | $0 |
| 2020-10-17 | $14,537.61 | $14,619.96 | $14,490.38 | $14,572.44 | $1,549.33 | $0 |
| 2020-10-18 | $14,572.44 | $14,744.63 | $14,558.94 | $14,744.63 | $1,109.65 | $0 |
| 2020-10-19 | $14,744.63 | $15,185.43 | $14,648.24 | $15,123.77 | $1,310.66 | $0 |
| 2020-10-20 | $15,123.74 | $15,431.89 | $15,049.41 | $15,276.74 | $1,670.27 | $0 |
| 2020-10-21 | $15,276.74 | $16,941.94 | $15,256.99 | $16,478.48 | $0 | $0 |
| 2020-10-22 | $16,478.44 | $16,912.65 | $16,341.47 | $16,661.17 | $0 | $0 |
| 2020-10-23 | $16,661.17 | $16,691.70 | $16,510.24 | $16,691.55 | $0 | $0 |