Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.4141 | $0.4166 | $0.3971 | $0.3971 | $6,373.35 | $0 |
| 2019-02-02 | $0.3967 | $0.3975 | $0.3493 | $0.3557 | $2,205.77 | $0 |
| 2019-02-03 | $0.3557 | $0.3557 | $0.3016 | $0.3016 | $1,097.32 | $0 |
| 2019-02-04 | $0.3016 | $0.3016 | $0.2520 | $0.2524 | $15,902.34 | $0 |
| 2019-02-05 | $0.2518 | $0.2641 | $0.2347 | $0.2350 | $50,465.07 | $0 |
| 2019-02-06 | $0.2351 | $0.2351 | $0.2247 | $0.2247 | $4,367.84 | $0 |
| 2019-02-07 | $0.2248 | $0.2438 | $0.2203 | $0.2289 | $4,933.68 | $0 |
| 2019-02-08 | $0.2289 | $0.3510 | $0.2093 | $0.3503 | $22,888.87 | $0 |
| 2019-02-09 | $0.3502 | $0.3564 | $0.3449 | $0.3552 | $20,605.47 | $0 |
| 2019-02-10 | $0.3555 | $0.3567 | $0.3416 | $0.3487 | $21,893.76 | $0 |
| 2019-02-11 | $0.3485 | $0.3493 | $0.3134 | $0.3134 | $28,653.45 | $0 |
| 2019-02-12 | $0.3139 | $0.3452 | $0.2180 | $0.3077 | $7,237.85 | $0 |
| 2019-02-13 | $0.3077 | $0.3084 | $0.1986 | $0.2262 | $15,969.09 | $0 |
| 2019-02-14 | $0.2260 | $0.2301 | $0.2028 | $0.2029 | $9,112.06 | $0 |
| 2019-02-15 | $0.2031 | $0.3005 | $0.1996 | $0.2217 | $4,759.88 | $0 |
| 2019-02-16 | $0.2219 | $0.3581 | $0.1934 | $0.2279 | $4,985.07 | $0 |
| 2019-02-17 | $0.2279 | $0.2309 | $0.2143 | $0.2307 | $8,619.81 | $0 |
| 2019-02-18 | $0.2308 | $0.2368 | $0.2175 | $0.2246 | $4,156.16 | $0 |
| 2019-02-19 | $0.2246 | $0.2247 | $0.1885 | $0.1885 | $7,969.65 | $0 |
| 2019-02-20 | $0.1885 | $0.1895 | $0.1452 | $0.1881 | $11,349.92 | $0 |
| 2019-02-21 | $0.1881 | $0.2138 | $0.1753 | $0.2097 | $14,793.20 | $0 |
| 2019-02-22 | $0.2096 | $0.2281 | $0.2054 | $0.2274 | $9,692.98 | $0 |
| 2019-02-23 | $0.2271 | $0.2353 | $0.2209 | $0.2353 | $10,380.50 | $0 |
| 2019-02-24 | $0.2356 | $0.2537 | $0.2050 | $0.2050 | $10,504.32 | $0 |
| 2019-02-25 | $0.2043 | $0.2063 | $0.1562 | $0.1892 | $11,354.43 | $0 |
| 2019-02-26 | $0.1891 | $0.2111 | $0.1847 | $0.1935 | $10,027.18 | $0 |
| 2019-02-27 | $0.1935 | $0.2388 | $0.1758 | $0.1765 | $5,646.84 | $0 |
| 2019-02-28 | $0.1768 | $0.2630 | $0.1743 | $0.2489 | $8,595.44 | $0 |