Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.4143 | $0.4184 | $0.4118 | $0.4167 | $8,991.21 | $0 |
| 2019-01-02 | $0.4188 | $0.4542 | $0.4119 | $0.4297 | $48,243.52 | $0 |
| 2019-01-03 | $0.4294 | $0.4331 | $0.3937 | $0.3991 | $6,215.74 | $0 |
| 2019-01-04 | $0.3991 | $0.4255 | $0.2527 | $0.4136 | $72,154.99 | $0 |
| 2019-01-05 | $0.4128 | $0.4304 | $0.4029 | $0.4037 | $97,608.05 | $0 |
| 2019-01-06 | $0.4032 | $0.4144 | $0.3941 | $0.4069 | $26,533.75 | $0 |
| 2019-01-07 | $0.4073 | $0.4086 | $0.3936 | $0.3956 | $4,156.86 | $0 |
| 2019-01-08 | $0.3955 | $0.4007 | $0.2571 | $0.3881 | $280.23 | $0 |
| 2019-01-09 | $0.3883 | $0.4033 | $0.2925 | $0.4011 | $53,045.08 | $0 |
| 2019-01-10 | $0.4011 | $0.4128 | $0.3234 | $0.4115 | $26,101.15 | $0 |
| 2019-01-11 | $0.4107 | $0.4156 | $0.4017 | $0.4088 | $44,122.68 | $0 |
| 2019-01-12 | $0.4090 | $0.4120 | $0.4022 | $0.4037 | $43,647.71 | $0 |
| 2019-01-13 | $0.4032 | $0.4049 | $0.3735 | $0.3758 | $40,593.83 | $0 |
| 2019-01-14 | $0.3761 | $0.4139 | $0.3761 | $0.4048 | $22,478.26 | $0 |
| 2019-01-15 | $0.4048 | $0.4084 | $0.3683 | $0.3729 | $22,262.33 | $0 |
| 2019-01-16 | $0.3724 | $0.5015 | $0.09330 | $0.4383 | $74,336.17 | $0 |
| 2019-01-17 | $0.4383 | $0.5023 | $0.4341 | $0.5014 | $29,352.13 | $0 |
| 2019-01-18 | $0.5012 | $0.5023 | $0.4877 | $0.5005 | $51,579.25 | $0 |
| 2019-01-19 | $0.5006 | $0.5189 | $0.4996 | $0.5151 | $52,044.43 | $0 |
| 2019-01-20 | $0.5146 | $0.5178 | $0.4945 | $0.4971 | $50,198.90 | $0 |
| 2019-01-21 | $0.4976 | $0.4987 | $0.4900 | $0.4939 | $49,876.07 | $0 |
| 2019-01-22 | $0.4942 | $0.4954 | $0.4933 | $0.4942 | $0 | $0 |
| 2019-01-23 | $0.4942 | $0.4942 | $0.1274 | $0.2145 | $730.04 | $0 |
| 2019-01-24 | $0.2145 | $0.3039 | $0.2135 | $0.3026 | $369.21 | $0 |
| 2019-01-25 | $0.3033 | $0.3036 | $0.3020 | $0.3022 | $0 | $0 |
| 2019-01-26 | $0.3022 | $0.3022 | $0.05223 | $0.05239 | $10.88 | $0 |
| 2019-01-27 | $0.05242 | $0.05270 | $0.05166 | $0.05222 | $24.56 | $0 |
| 2019-01-28 | $0.05226 | $0.4237 | $0.05040 | $0.4202 | $12,985.51 | $0 |
| 2019-01-29 | $0.4204 | $0.4212 | $0.3890 | $0.3970 | $4,296.26 | $0 |
| 2019-01-30 | $0.3973 | $0.4082 | $0.3879 | $0.3999 | $4,342.11 | $0 |
| 2019-01-31 | $0.4100 | $0.4157 | $0.4075 | $0.4136 | $4,831.09 | $0 |