Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.2486 | $0.2753 | $0.2399 | $0.2492 | $9,799.18 | $0 |
| 2019-03-02 | $0.2489 | $0.2646 | $0.1947 | $0.1957 | $6,492.60 | $0 |
| 2019-03-03 | $0.1956 | $0.2220 | $0.1869 | $0.2094 | $7,262.81 | $0 |
| 2019-03-04 | $0.2095 | $0.2253 | $0.2033 | $0.2246 | $6,357.89 | $0 |
| 2019-03-05 | $0.2246 | $0.2286 | $0.1644 | $0.2286 | $16,500.07 | $0 |
| 2019-03-06 | $0.2286 | $0.2369 | $0.2176 | $0.2192 | $22,442.25 | $0 |
| 2019-03-07 | $0.2193 | $0.2196 | $0.1952 | $0.1958 | $23,426.10 | $0 |
| 2019-03-08 | $0.2103 | $0.2165 | $0.1708 | $0.1820 | $31,914.76 | $0 |
| 2019-03-09 | $0.1817 | $0.2106 | $0.1769 | $0.2103 | $20,110.54 | $0 |
| 2019-03-10 | $0.2106 | $0.2106 | $0.1755 | $0.1820 | $35,393.76 | $0 |
| 2019-03-11 | $0.1820 | $0.2106 | $0.1582 | $0.1881 | $56,651.37 | $0 |
| 2019-03-12 | $0.1883 | $0.1984 | $0.1854 | $0.1984 | $43,905.21 | $0 |
| 2019-03-13 | $0.1986 | $0.2009 | $0.1649 | $0.1651 | $45,422.18 | $0 |
| 2019-03-14 | $0.1650 | $0.1981 | $0.1649 | $0.1735 | $27,407.10 | $0 |
| 2019-03-15 | $0.1734 | $0.1947 | $0.1690 | $0.1903 | $16,424.29 | $0 |
| 2019-03-16 | $0.1911 | $0.2055 | $0.1895 | $0.2054 | $23,435.68 | $0 |
| 2019-03-17 | $0.2053 | $0.2055 | $0.1959 | $0.1959 | $15,144.33 | $0 |
| 2019-03-18 | $0.1960 | $0.1995 | $0.1813 | $0.1826 | $17,413.41 | $0 |
| 2019-03-19 | $0.1825 | $0.1840 | $0.1789 | $0.1795 | $17,406.51 | $0 |
| 2019-03-20 | $0.1796 | $0.1797 | $0.1699 | $0.1766 | $21,504.24 | $0 |
| 2019-03-21 | $0.1758 | $0.1779 | $0.1712 | $0.1730 | $15,640.68 | $0 |
| 2019-03-22 | $0.1729 | $0.1755 | $0.1715 | $0.1734 | $16,171.71 | $0 |
| 2019-03-23 | $0.1728 | $0.1753 | $0.1638 | $0.1639 | $7,537.49 | $0 |
| 2019-03-24 | $0.1638 | $0.1716 | $0.1632 | $0.1712 | $7,397.16 | $0 |
| 2019-03-25 | $0.1713 | $0.1777 | $0.1576 | $0.1750 | $21,322.35 | $0 |
| 2019-03-26 | $0.1750 | $0.1804 | $0.1738 | $0.1804 | $25,405.10 | $0 |
| 2019-03-27 | $0.1804 | $0.1897 | $0.1628 | $0.1752 | $13,630.21 | $0 |
| 2019-03-28 | $0.1752 | $0.1753 | $0.1701 | $0.1708 | $9,216.51 | $0 |
| 2019-03-29 | $0.1708 | $0.1724 | $0.1682 | $0.1723 | $10,872.47 | $0 |
| 2019-03-30 | $0.1722 | $0.1852 | $0.1721 | $0.1771 | $9,762.01 | $0 |
| 2019-03-31 | $0.1771 | $0.1772 | $0.1722 | $0.1741 | $9,455.00 | $0 |