Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003329 | $0.003371 | $0.003187 | $0.003281 | $1,063.91 | $147,525 |
| 2019-09-02 | $0.003281 | $0.003514 | $0.003280 | $0.003486 | $799.19 | $156,763 |
| 2019-09-03 | $0.003486 | $0.003555 | $0.003463 | $0.003530 | $995.72 | $158,727 |
| 2019-09-04 | $0.003614 | $0.003678 | $0.003601 | $0.003635 | $1,080.49 | $163,451 |
| 2019-09-05 | $0.003635 | $0.003960 | $0.003630 | $0.003960 | $333.07 | $178,070 |
| 2019-09-06 | $0.003960 | $0.003966 | $0.003944 | $0.003953 | $383.24 | $177,745 |
| 2019-09-07 | $0.003953 | $0.003965 | $0.003741 | $0.003777 | $1,172.72 | $169,829 |
| 2019-09-08 | $0.003776 | $0.003790 | $0.003631 | $0.003634 | $1,180.23 | $163,417 |
| 2019-09-09 | $0.003634 | $0.003636 | $0.003539 | $0.003544 | $1,587.34 | $159,358 |
| 2019-09-10 | $0.003544 | $0.003573 | $0.003446 | $0.003448 | $1,429.19 | $155,066 |
| 2019-09-11 | $0.003448 | $0.003552 | $0.003432 | $0.003435 | $382.00 | $154,477 |
| 2019-09-12 | $0.003435 | $0.003503 | $0.003435 | $0.003495 | $694.44 | $157,166 |
| 2019-09-13 | $0.003496 | $0.003583 | $0.003486 | $0.003576 | $1,196.52 | $160,812 |
| 2019-09-14 | $0.003575 | $0.003655 | $0.003517 | $0.003517 | $2,159.33 | $158,176 |
| 2019-09-15 | $0.003517 | $0.003560 | $0.003505 | $0.003524 | $396.31 | $158,480 |
| 2019-09-16 | $0.003524 | $0.003542 | $0.003482 | $0.003502 | $4,316.35 | $157,492 |
| 2019-09-17 | $0.003502 | $0.003535 | $0.003436 | $0.003533 | $790.77 | $158,880 |
| 2019-09-18 | $0.003533 | $0.003534 | $0.003515 | $0.003520 | $1,460.70 | $158,268 |
| 2019-09-19 | $0.003519 | $0.003532 | $0.003503 | $0.003529 | $839.46 | $158,715 |
| 2019-09-20 | $0.003530 | $0.003568 | $0.003506 | $0.003507 | $1,401.71 | $157,716 |
| 2019-09-21 | $0.003507 | $0.003547 | $0.003507 | $0.003520 | $780.17 | $158,276 |
| 2019-09-22 | $0.003520 | $0.003539 | $0.003503 | $0.003528 | $4,518.30 | $158,628 |
| 2019-09-23 | $0.003528 | $0.003543 | $0.003522 | $0.003533 | $544.86 | $158,874 |
| 2019-09-24 | $0.003533 | $0.003535 | $0.003439 | $0.003518 | $424.02 | $158,202 |
| 2019-09-25 | $0.003518 | $0.003520 | $0.003072 | $0.003126 | $1,068.81 | $140,564 |
| 2019-09-26 | $0.003126 | $0.003174 | $0.003055 | $0.003118 | $283.91 | $140,206 |
| 2019-09-27 | $0.003118 | $0.003353 | $0.001720 | $0.002928 | $783.22 | $131,688 |
| 2019-09-28 | $0.002928 | $0.002928 | $0.002899 | $0.002900 | $1,103.64 | $130,408 |
| 2019-09-29 | $0.002900 | $0.002906 | $0.002840 | $0.002905 | $661.45 | $130,648 |
| 2019-09-30 | $0.002905 | $0.002913 | $0.002871 | $0.002907 | $310.70 | $130,735 |