Hemelios HEM
Xếp hạng #?
01:02:05 10/04/2021
Hemelios (HEM)
Không theo dõi
Lịch sử giá Hemelios (HEM) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-05 | $20,433.00 | $32,718.14 | $20,420.05 | $32,718.14 | $27,571.97 | $0 |
| 2020-11-06 | $32,717.68 | $33,397.22 | $29,844.61 | $30,509.15 | $17,580.64 | $0 |
| 2020-11-07 | $30,509.13 | $30,844.71 | $24,663.68 | $25,365.37 | $19,487.61 | $0 |
| 2020-11-08 | $25,365.72 | $27,287.12 | $25,212.43 | $26,623.60 | $28,371.99 | $0 |
| 2020-11-09 | $26,624.86 | $27,308.29 | $25,717.37 | $26,823.96 | $26,096.35 | $0 |
| 2020-11-10 | $26,817.46 | $27,003.53 | $26,135.93 | $26,302.12 | $11,576.79 | $0 |
| 2020-11-11 | $26,300.35 | $27,602.38 | $26,298.81 | $27,323.67 | $16,071.06 | $0 |
| 2020-11-12 | $27,320.33 | $28,044.61 | $27,003.74 | $27,995.10 | $43,381.94 | $0 |
| 2020-11-13 | $27,995.31 | $28,316.67 | $27,458.53 | $28,088.43 | $30,462.40 | $0 |
| 2020-11-14 | $28,099.35 | $28,099.35 | $27,167.36 | $27,794.46 | $26,958.07 | $0 |
| 2020-11-15 | $27,780.45 | $27,876.86 | $27,038.53 | $27,316.05 | $34,093.28 | $0 |
| 2020-11-16 | $27,315.97 | $29,075.18 | $27,187.77 | $28,909.87 | $35,241.46 | $0 |
| 2020-11-17 | $28,854.92 | $39,090.65 | $28,480.16 | $38,868.24 | $44,549.32 | $0 |
| 2020-11-18 | $38,818.31 | $40,466.69 | $35,042.66 | $35,624.47 | $42,723.39 | $0 |
| 2020-11-19 | $35,604.71 | $36,057.15 | $33,135.58 | $35,278.80 | $38,269.02 | $0 |
| 2020-11-20 | $35,277.84 | $37,546.46 | $35,176.28 | $37,249.83 | $27,950.11 | $0 |
| 2020-11-21 | $37,244.12 | $37,873.24 | $36,150.94 | $36,538.06 | $32,818.54 | $0 |
| 2020-11-22 | $36,538.78 | $36,630.38 | $34,459.20 | $35,868.09 | $24,501.44 | $0 |
| 2020-11-23 | $35,824.12 | $46,088.56 | $35,101.55 | $45,919.45 | $33,243.25 | $0 |
| 2020-11-24 | $45,910.30 | $48,177.19 | $43,803.41 | $47,773.37 | $27,048.54 | $0 |
| 2020-11-25 | $47,768.66 | $48,283.50 | $46,171.09 | $46,646.90 | $32,709.91 | $0 |
| 2020-11-26 | $46,642.98 | $46,977.05 | $31,557.50 | $33,046.80 | $19,928.53 | $0 |
| 2020-11-27 | $33,090.02 | $33,668.90 | $31,664.63 | $32,848.56 | $17,776.83 | $0 |
| 2020-11-28 | $32,848.13 | $34,815.18 | $26,157.31 | $34,549.92 | $28,418.39 | $0 |
| 2020-11-29 | $34,548.96 | $35,651.20 | $32,832.22 | $35,447.54 | $49,607.25 | $0 |
| 2020-11-30 | $35,446.09 | $46,286.36 | $34,270.52 | $46,124.33 | $23,723.94 | $0 |