Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1740 | $0.1750 | $0.1685 | $0.1721 | $8,332.44 | $0 |
| 2019-04-02 | $0.1721 | $0.1883 | $0.1708 | $0.1874 | $9,635.82 | $0 |
| 2019-04-03 | $0.1874 | $0.1978 | $0.1656 | $0.1656 | $10,423.69 | $0 |
| 2019-04-04 | $0.1657 | $0.1669 | $0.1316 | $0.1324 | $9,938.29 | $0 |
| 2019-04-05 | $0.1324 | $0.1382 | $0.1251 | $0.1265 | $10,097.95 | $0 |
| 2019-04-06 | $0.1265 | $0.1265 | $0.09955 | $0.1026 | $9,305.27 | $0 |
| 2019-04-07 | $0.1026 | $0.1265 | $0.08834 | $0.09869 | $15,228.31 | $0 |
| 2019-04-08 | $0.09769 | $0.1047 | $0.07773 | $0.07812 | $13,609.05 | $0 |
| 2019-04-09 | $0.07812 | $0.1040 | $0.04687 | $0.05291 | $8,130.82 | $0 |
| 2019-04-10 | $0.05291 | $0.05320 | $0.05097 | $0.05208 | $7,118.97 | $0 |
| 2019-04-11 | $0.05209 | $0.05223 | $0.04828 | $0.04847 | $7,361.58 | $0 |
| 2019-04-12 | $0.04847 | $0.04847 | $0.04665 | $0.04674 | $1,809.52 | $0 |
| 2019-04-13 | $0.04674 | $0.04707 | $0.04672 | $0.04707 | $2,590.10 | $0 |
| 2019-04-14 | $0.04707 | $0.04771 | $0.04706 | $0.04757 | $2,588.48 | $0 |
| 2019-04-15 | $0.04757 | $0.04825 | $0.04357 | $0.04691 | $3,517.33 | $0 |
| 2019-04-16 | $0.04691 | $0.04701 | $0.04076 | $0.04131 | $2,457.82 | $0 |
| 2019-04-17 | $0.04131 | $0.04216 | $0.03674 | $0.03676 | $2,614.72 | $0 |
| 2019-04-18 | $0.03676 | $0.03714 | $0.03195 | $0.03277 | $1,812.95 | $0 |
| 2019-04-19 | $0.03276 | $0.03280 | $0.02879 | $0.02918 | $2,375.94 | $0 |
| 2019-04-20 | $0.02918 | $0.03061 | $0.02854 | $0.02863 | $2,480.88 | $0 |
| 2019-04-21 | $0.02864 | $0.02881 | $0.02655 | $0.02727 | $1,953.69 | $0 |
| 2019-04-22 | $0.02729 | $0.02762 | $0.02563 | $0.02577 | $1,901.83 | $0 |
| 2019-04-23 | $0.02577 | $0.02603 | $0.02486 | $0.02496 | $1,673.19 | $0 |
| 2019-04-24 | $0.02496 | $0.02499 | $0.01930 | $0.01931 | $1,391.65 | $0 |
| 2019-04-25 | $0.01930 | $0.02264 | $0.01884 | $0.01890 | $1,763.25 | $0 |
| 2019-04-26 | $0.01892 | $0.01924 | $0.01872 | $0.01908 | $1,855.98 | $0 |
| 2019-04-27 | $0.01908 | $0.01909 | $0.01805 | $0.01806 | $1,394.81 | $0 |
| 2019-04-28 | $0.01806 | $0.01809 | $0.01713 | $0.01754 | $1,457.61 | $0 |
| 2019-04-29 | $0.01754 | $0.01787 | $0.01754 | $0.01759 | $1,862.03 | $0 |
| 2019-04-30 | $0.01759 | $0.01760 | $0.01745 | $0.01753 | $1,459.51 | $0 |