Hemelios HEM
Xếp hạng #?
01:02:05 10/04/2021
Hemelios (HEM)
Không theo dõi
Lịch sử giá Hemelios (HEM) 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 | $46,120.71 | $53,584.13 | $44,237.04 | $47,011.03 | $29,264.25 | $0 |
| 2020-12-02 | $47,007.50 | $51,461.25 | $28,372.38 | $29,770.60 | $11,350.37 | $0 |
| 2020-12-03 | $29,764.43 | $50,382.94 | $28,218.18 | $50,065.08 | $26,803.69 | $0 |
| 2020-12-04 | $50,078.12 | $50,241.87 | $18,186.28 | $36,955.04 | $22,478.25 | $0 |
| 2020-12-05 | $36,842.72 | $38,704.11 | $36,622.68 | $37,908.19 | $33,597.86 | $0 |
| 2020-12-06 | $37,924.45 | $38,482.20 | $37,365.97 | $38,210.67 | $16,352.66 | $0 |
| 2020-12-07 | $38,213.33 | $38,712.10 | $37,356.63 | $38,010.31 | $12,822.47 | $0 |
| 2020-12-08 | $38,002.87 | $38,283.45 | $36,101.41 | $36,215.52 | $17,792.73 | $0 |
| 2020-12-09 | $36,200.36 | $36,275.49 | $25,375.03 | $26,067.69 | $24,457.95 | $0 |
| 2020-12-10 | $26,068.25 | $26,068.25 | $25,229.68 | $25,751.89 | $16,513.41 | $0 |
| 2020-12-11 | $25,753.64 | $25,758.52 | $24,684.96 | $25,424.82 | $22,669.31 | $0 |
| 2020-12-12 | $25,426.94 | $27,036.04 | $25,408.83 | $26,873.06 | $11,388.60 | $0 |
| 2020-12-13 | $26,870.43 | $27,820.84 | $26,771.36 | $27,141.64 | $11,151.06 | $0 |
| 2020-12-14 | $27,143.90 | $27,548.14 | $26,960.02 | $27,465.85 | $20,840.82 | $0 |
| 2020-12-15 | $27,464.96 | $27,832.95 | $27,125.92 | $27,693.83 | $42,379.48 | $0 |
| 2020-12-16 | $27,688.75 | $30,729.16 | $27,519.40 | $30,513.15 | $20,214.53 | $0 |
| 2020-12-17 | $30,516.78 | $36,323.20 | $30,408.06 | $34,680.16 | $8,880.73 | $0 |
| 2020-12-18 | $34,663.85 | $35,266.62 | $33,711.72 | $34,887.64 | $13,588.36 | $0 |
| 2020-12-19 | $34,892.04 | $42,848.74 | $34,308.19 | $42,440.63 | $21,636.24 | $0 |
| 2020-12-20 | $42,440.56 | $43,553.18 | $41,156.63 | $42,225.00 | $9,695.24 | $0 |
| 2020-12-21 | $42,235.65 | $43,283.91 | $39,443.68 | $40,938.12 | $5,184.65 | $0 |
| 2020-12-22 | $40,931.53 | $42,393.61 | $39,724.60 | $42,378.64 | $6,955.52 | $0 |
| 2020-12-23 | $42,369.67 | $42,777.65 | $40,493.92 | $41,271.17 | $12,030.85 | $0 |
| 2020-12-24 | $41,234.25 | $42,165.03 | $40,407.46 | $42,150.24 | $3,231.73 | $0 |
| 2020-12-25 | $42,101.33 | $44,033.40 | $41,624.56 | $43,965.65 | $3,528.08 | $0 |
| 2020-12-26 | $43,952.53 | $51,051.85 | $43,699.43 | $50,753.39 | $15,900.66 | $0 |
| 2020-12-27 | $50,769.78 | $70,156.32 | $50,759.11 | $65,255.36 | $136.77 | $0 |
| 2020-12-28 | $65,174.25 | $67,925.00 | $55,689.40 | $56,877.19 | $1,296.27 | $0 |
| 2020-12-29 | $56,878.10 | $57,476.89 | $54,573.33 | $57,463.01 | $0 | $0 |
| 2020-12-30 | $57,461.12 | $60,756.89 | $57,375.27 | $57,667.11 | $115.27 | $0 |
| 2020-12-31 | $57,681.91 | $58,489.75 | $56,403.98 | $58,021.81 | $0 | $0 |