Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004329 | $0.004423 | $0.004301 | $0.004416 | $1,539.47 | $198,565 |
| 2019-08-02 | $0.004416 | $0.004688 | $0.004407 | $0.004641 | $1,012.26 | $208,697 |
| 2019-08-03 | $0.004641 | $0.004672 | $0.004442 | $0.004454 | $944.16 | $200,291 |
| 2019-08-04 | $0.004454 | $0.004685 | $0.004450 | $0.004670 | $2,145.90 | $210,011 |
| 2019-08-05 | $0.004670 | $0.004809 | $0.004429 | $0.004633 | $3,257.87 | $208,336 |
| 2019-08-06 | $0.004630 | $0.004671 | $0.003817 | $0.003865 | $6,663.36 | $173,790 |
| 2019-08-07 | $0.003864 | $0.004318 | $0.003857 | $0.004311 | $1,426.97 | $193,857 |
| 2019-08-08 | $0.004311 | $0.004318 | $0.003834 | $0.003989 | $1,648.66 | $179,393 |
| 2019-08-09 | $0.003988 | $0.003991 | $0.003883 | $0.003892 | $1,432.12 | $175,015 |
| 2019-08-10 | $0.003892 | $0.003907 | $0.003744 | $0.003749 | $750.44 | $168,597 |
| 2019-08-11 | $0.003748 | $0.003822 | $0.003709 | $0.003731 | $1,988.13 | $167,795 |
| 2019-08-12 | $0.003732 | $0.003761 | $0.003680 | $0.003755 | $1,479.40 | $168,849 |
| 2019-08-13 | $0.003754 | $0.003762 | $0.003562 | $0.003641 | $2,042.97 | $163,728 |
| 2019-08-14 | $0.003641 | $0.003641 | $0.003424 | $0.003525 | $1,005.23 | $158,527 |
| 2019-08-15 | $0.003525 | $0.003559 | $0.003285 | $0.003307 | $673.94 | $148,711 |
| 2019-08-16 | $0.003307 | $0.003427 | $0.003277 | $0.003413 | $1,884.48 | $153,473 |
| 2019-08-17 | $0.003413 | $0.003588 | $0.003390 | $0.003508 | $2,395.66 | $157,743 |
| 2019-08-18 | $0.003508 | $0.003514 | $0.003485 | $0.003504 | $9,275.31 | $157,592 |
| 2019-08-19 | $0.003505 | $0.003629 | $0.003500 | $0.003627 | $1,606.61 | $163,105 |
| 2019-08-20 | $0.003627 | $0.003713 | $0.003481 | $0.003615 | $1,852.17 | $162,550 |
| 2019-08-21 | $0.003614 | $0.003650 | $0.003479 | $0.003512 | $971.21 | $157,934 |
| 2019-08-22 | $0.003511 | $0.003571 | $0.003489 | $0.003561 | $1,178.84 | $160,115 |
| 2019-08-23 | $0.003561 | $0.003615 | $0.003520 | $0.003609 | $1,879.41 | $162,303 |
| 2019-08-24 | $0.003609 | $0.003611 | $0.003511 | $0.003521 | $518.33 | $158,320 |
| 2019-08-25 | $0.003521 | $0.003523 | $0.003489 | $0.003512 | $745.40 | $157,950 |
| 2019-08-26 | $0.003514 | $0.003650 | $0.003514 | $0.003545 | $1,088.47 | $159,392 |
| 2019-08-27 | $0.003544 | $0.003546 | $0.003478 | $0.003502 | $2,423.35 | $157,465 |
| 2019-08-28 | $0.003502 | $0.003507 | $0.003350 | $0.003355 | $2,537.30 | $150,892 |
| 2019-08-29 | $0.003356 | $0.003356 | $0.003270 | $0.003282 | $2,062.22 | $147,583 |
| 2019-08-30 | $0.003282 | $0.003358 | $0.003273 | $0.003345 | $1,345.30 | $150,413 |
| 2019-08-31 | $0.003345 | $0.003378 | $0.003321 | $0.003329 | $797.46 | $149,680 |