Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01753 | $0.01771 | $0.01749 | $0.01758 | $1,503.36 | $0 |
| 2019-05-02 | $0.01758 | $0.01789 | $0.01750 | $0.01767 | $1,362.81 | $0 |
| 2019-05-03 | $0.01767 | $0.01809 | $0.01766 | $0.01809 | $1,578.69 | $0 |
| 2019-05-04 | $0.01809 | $0.01809 | $0.01788 | $0.01807 | $1,574.97 | $0 |
| 2019-05-05 | $0.01807 | $0.01808 | $0.01783 | $0.01787 | $2,221.95 | $0 |
| 2019-05-06 | $0.01787 | $0.01794 | $0.01734 | $0.01734 | $1,662.06 | $0 |
| 2019-05-07 | $0.01734 | $0.01770 | $0.01668 | $0.01700 | $1,883.84 | $0 |
| 2019-05-08 | $0.01700 | $0.01712 | $0.01641 | $0.01666 | $1,276.45 | $0 |
| 2019-05-09 | $0.01666 | $0.01679 | $0.01594 | $0.01615 | $1,377.93 | $0 |
| 2019-05-10 | $0.01615 | $0.01658 | $0.01598 | $0.01654 | $2,128.41 | $0 |
| 2019-05-11 | $0.01655 | $0.01683 | $0.01253 | $0.01581 | $2,281.37 | $0 |
| 2019-05-12 | $0.01581 | $0.01729 | $0.01572 | $0.01575 | $1,879.14 | $0 |
| 2019-05-13 | $0.01575 | $0.01582 | $0.01538 | $0.01562 | $1,863.18 | $0 |
| 2019-05-14 | $0.01562 | $0.01571 | $0.01502 | $0.01517 | $1,588.38 | $0 |
| 2019-05-15 | $0.01517 | $0.01727 | $0.01475 | $0.01489 | $1,386.59 | $0 |
| 2019-05-16 | $0.01488 | $0.01502 | $0.01460 | $0.01462 | $2,044.12 | $0 |
| 2019-05-17 | $0.01462 | $0.01467 | $0.01396 | $0.01410 | $1,857.82 | $0 |
| 2019-05-18 | $0.01410 | $0.01418 | $0.01319 | $0.01320 | $1,798.15 | $0 |
| 2019-05-19 | $0.01320 | $0.01347 | $0.01316 | $0.01333 | $2,998.21 | $0 |
| 2019-05-20 | $0.01333 | $0.01339 | $0.01316 | $0.01320 | $1,564.81 | $0 |
| 2019-05-21 | $0.01320 | $0.01326 | $0.01310 | $0.01318 | $1,978.86 | $0 |
| 2019-05-22 | $0.01318 | $0.01321 | $0.01216 | $0.01216 | $1,876.63 | $0 |
| 2019-05-23 | $0.01216 | $0.01265 | $0.01194 | $0.01211 | $1,739.07 | $0 |
| 2019-05-24 | $0.01211 | $0.1156 | $0.01182 | $0.01378 | $1,399.12 | $0 |
| 2019-05-25 | $0.01378 | $0.01380 | $0.009861 | $0.01348 | $2,158.43 | $0 |
| 2019-05-26 | $0.01348 | $0.02815 | $0.01335 | $0.01396 | $1,512.76 | $0 |
| 2019-05-27 | $0.01397 | $0.02906 | $0.01372 | $0.01387 | $1,339.36 | $0 |
| 2019-05-28 | $0.01388 | $0.01427 | $0.01385 | $0.01415 | $1,970.22 | $0 |
| 2019-05-29 | $0.01415 | $0.01423 | $0.01401 | $0.01422 | $2,017.91 | $0 |
| 2019-05-30 | $0.01422 | $0.05720 | $0.01419 | $0.01424 | $1,664.96 | $0 |
| 2019-05-31 | $0.01424 | $0.03584 | $0.01416 | $0.01447 | $2,066.19 | $0 |