Hercules HERC
Xếp hạng #?
12:43:16 17/09/2020
Hercules (HERC)
Không theo dõi
Lịch sử giá Hercules (HERC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002907 | $0.002942 | $0.001679 | $0.002319 | $650.41 | $104,265 |
| 2019-10-02 | $0.002319 | $0.002992 | $0.002316 | $0.002979 | $1,348.99 | $133,961 |
| 2019-10-03 | $0.002980 | $0.003050 | $0.002978 | $0.003043 | $708.15 | $136,838 |
| 2019-10-04 | $0.003043 | $0.003052 | $0.003019 | $0.003048 | $1,063.86 | $137,061 |
| 2019-10-05 | $0.003048 | $0.003049 | $0.002908 | $0.002909 | $656.77 | $130,797 |
| 2019-10-06 | $0.002909 | $0.002923 | $0.002893 | $0.002899 | $260.57 | $130,375 |
| 2019-10-07 | $0.002898 | $0.002917 | $0.002879 | $0.002913 | $809.74 | $130,997 |
| 2019-10-08 | $0.002913 | $0.002978 | $0.002828 | $0.002907 | $840.21 | $130,719 |
| 2019-10-09 | $0.002907 | $0.003092 | $0.002848 | $0.003091 | $400.13 | $138,982 |
| 2019-10-10 | $0.003091 | $0.003099 | $0.003065 | $0.003067 | $780.00 | $137,924 |
| 2019-10-11 | $0.003068 | $0.003118 | $0.002881 | $0.003110 | $890.27 | $139,875 |
| 2019-10-12 | $0.003110 | $0.003117 | $0.003023 | $0.003039 | $437.73 | $136,643 |
| 2019-10-13 | $0.003038 | $0.003051 | $0.003030 | $0.003038 | $470.53 | $136,630 |
| 2019-10-14 | $0.003038 | $0.003048 | $0.003027 | $0.003027 | $356.31 | $136,141 |
| 2019-10-15 | $0.003028 | $0.003050 | $0.003021 | $0.003049 | $460.58 | $137,087 |
| 2019-10-16 | $0.003049 | $0.003066 | $0.003030 | $0.003066 | $2,881.03 | $137,861 |
| 2019-10-17 | $0.003066 | $0.003066 | $0.003030 | $0.003046 | $438.46 | $136,955 |
| 2019-10-18 | $0.003046 | $0.003057 | $0.003022 | $0.003024 | $246.00 | $135,977 |
| 2019-10-19 | $0.003024 | $0.003032 | $0.003023 | $0.003028 | $184.14 | $136,180 |
| 2019-10-20 | $0.003028 | $0.003077 | $0.002972 | $0.003057 | $691.32 | $137,453 |
| 2019-10-21 | $0.003057 | $0.003107 | $0.003028 | $0.003031 | $225.62 | $136,319 |
| 2019-10-22 | $0.003032 | $0.003036 | $0.002996 | $0.003015 | $315.86 | $135,590 |
| 2019-10-23 | $0.003015 | $0.003049 | $0.002983 | $0.003026 | $319.89 | $146,221 |
| 2019-10-24 | $0.003026 | $0.003056 | $0.003018 | $0.003039 | $249.49 | $171,152 |
| 2019-10-25 | $0.003039 | $0.003114 | $0.003026 | $0.003063 | $689.15 | $172,518 |
| 2019-10-26 | $0.003063 | $0.003123 | $0.003023 | $0.003029 | $956.69 | $170,609 |
| 2019-10-27 | $0.003029 | $0.003139 | $0.003022 | $0.003117 | $582.73 | $175,555 |
| 2019-10-28 | $0.003116 | $0.003286 | $0.003116 | $0.003189 | $414.52 | $184,426 |
| 2019-10-29 | $0.003189 | $0.003230 | $0.003144 | $0.003223 | $530.62 | $286,402 |
| 2019-10-30 | $0.003223 | $0.003223 | $0.003158 | $0.003207 | $190.49 | $264,931 |
| 2019-10-31 | $0.003207 | $0.003237 | $0.003203 | $0.003215 | $515.24 | $265,595 |