Hemelios HEM
Xếp hạng #?
01:02:05 10/04/2021
Hemelios (HEM)
Không theo dõi
Lịch sử giá Hemelios (HEM) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $58,003.44 | $59,201.25 | $57,607.17 | $58,748.64 | $0 | $0 |
| 2021-01-02 | $58,748.30 | $66,310.24 | $58,182.36 | $64,163.21 | $0 | $0 |
| 2021-01-03 | $64,269.83 | $69,217.11 | $64,104.63 | $65,657.96 | $0 | $0 |
| 2021-01-04 | $65,483.57 | $66,880.44 | $57,445.51 | $63,968.12 | $63.96 | $0 |
| 2021-01-05 | $63,958.05 | $68,909.62 | $60,472.59 | $68,009.47 | $0 | $0 |
| 2021-01-06 | $68,009.47 | $73,796.28 | $67,061.58 | $73,796.28 | $0 | $0 |
| 2021-01-07 | $73,762.22 | $79,702.25 | $73,018.87 | $78,813.89 | $0 | $0 |
| 2021-01-08 | $78,745.75 | $83,925.07 | $73,714.11 | $81,636.01 | $0 | $0 |
| 2021-01-09 | $81,682.96 | $82,905.90 | $78,000.73 | $80,551.49 | $0 | $0 |
| 2021-01-10 | $80,549.35 | $82,881.80 | $72,005.24 | $76,786.68 | $0 | $0 |
| 2021-01-11 | $76,751.24 | $76,751.24 | $61,129.75 | $71,100.17 | $0 | $0 |
| 2021-01-12 | $71,168.88 | $73,173.62 | $65,428.65 | $67,795.79 | $0 | $0 |
| 2021-01-13 | $67,879.84 | $75,237.52 | $65,201.92 | $74,629.79 | $0 | $0 |
| 2021-01-14 | $74,670.04 | $79,972.78 | $73,774.00 | $78,416.25 | $0 | $0 |
| 2021-01-15 | $78,413.84 | $79,195.00 | $69,353.84 | $73,685.35 | $0 | $0 |
| 2021-01-16 | $73,687.56 | $75,766.60 | $71,302.74 | $72,449.69 | $0 | $0 |
| 2021-01-17 | $72,392.46 | $73,481.42 | $68,172.71 | $71,679.29 | $0 | $0 |
| 2021-01-18 | $71,583.82 | $74,635.87 | $69,802.57 | $73,321.71 | $0 | $0 |
| 2021-01-19 | $73,296.78 | $75,549.54 | $72,181.34 | $72,181.34 | $0 | $0 |
| 2021-01-20 | $72,175.68 | $72,793.03 | $67,174.53 | $71,279.67 | $0 | $0 |
| 2021-01-21 | $71,142.66 | $71,142.66 | $60,531.75 | $61,786.25 | $0 | $0 |
| 2021-01-22 | $61,668.02 | $67,657.51 | $57,935.70 | $65,912.87 | $0 | $0 |
| 2021-01-23 | $66,042.45 | $66,755.32 | $63,017.81 | $64,137.91 | $0 | $0 |
| 2021-01-24 | $64,147.20 | $65,920.96 | $62,244.48 | $64,618.83 | $0 | $0 |
| 2021-01-25 | $64,611.05 | $69,640.29 | $64,207.66 | $64,720.28 | $0 | $0 |
| 2021-01-26 | $64,768.60 | $65,621.89 | $62,091.56 | $65,232.20 | $0 | $0 |
| 2021-01-27 | $65,175.21 | $65,175.21 | $58,763.65 | $60,907.17 | $0 | $0 |
| 2021-01-28 | $60,895.53 | $67,750.48 | $60,076.44 | $66,952.16 | $0 | $0 |
| 2021-01-29 | $66,965.66 | $76,850.93 | $64,161.69 | $68,511.20 | $0 | $0 |
| 2021-01-30 | $68,671.37 | $69,704.25 | $65,913.31 | $68,635.75 | $0 | $0 |
| 2021-01-31 | $68,550.50 | $68,610.95 | $64,572.62 | $66,308.49 | $0 | $0 |