Hemelios HEM
Xếp hạng #?
01:02:05 10/04/2021
Hemelios (HEM)
Không theo dõi
Lịch sử giá Hemelios (HEM) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $14,966.85 | $15,458.85 | $14,859.98 | $15,311.88 | $16,471.91 | $0 |
| 2020-09-02 | $15,312.56 | $15,339.12 | $14,458.77 | $14,620.82 | $21,538.95 | $0 |
| 2020-09-03 | $14,614.65 | $14,673.35 | $12,968.02 | $13,081.66 | $20,728.93 | $0 |
| 2020-09-04 | $13,087.15 | $13,626.45 | $12,976.06 | $13,454.33 | $17,948.51 | $0 |
| 2020-09-05 | $13,451.66 | $13,554.36 | $12,706.26 | $13,010.63 | $18,247.40 | $0 |
| 2020-09-06 | $13,023.23 | $13,280.11 | $12,847.06 | $13,178.38 | $20,228.82 | $0 |
| 2020-09-07 | $13,179.64 | $13,330.53 | $12,724.14 | $13,287.28 | $19,167.97 | $0 |
| 2020-09-08 | $13,292.03 | $13,374.86 | $12,703.58 | $12,993.36 | $18,018.11 | $0 |
| 2020-09-09 | $12,993.75 | $13,284.65 | $12,837.21 | $13,128.84 | $12,725.36 | $0 |
| 2020-09-10 | $13,128.84 | $13,409.32 | $13,128.84 | $13,288.48 | $13,140.55 | $0 |
| 2020-09-11 | $13,289.36 | $13,352.54 | $13,127.79 | $13,340.33 | $8,350.14 | $0 |
| 2020-09-12 | $13,344.49 | $13,456.99 | $13,224.98 | $13,408.47 | $18,721.04 | $0 |
| 2020-09-13 | $13,409.54 | $13,558.13 | $13,120.41 | $13,230.83 | $11,820.85 | $0 |
| 2020-09-14 | $13,232.44 | $13,808.75 | $13,159.90 | $13,721.17 | $8,876.64 | $0 |
| 2020-09-15 | $13,721.17 | $14,024.56 | $13,656.74 | $13,836.26 | $11,306.40 | $0 |
| 2020-09-16 | $13,835.67 | $14,206.31 | $13,702.76 | $14,079.22 | $13,080.36 | $0 |
| 2020-09-17 | $14,075.23 | $14,176.95 | $13,808.17 | $14,046.42 | $8,451.46 | $0 |
| 2020-09-18 | $14,049.30 | $14,142.21 | $13,878.64 | $14,017.89 | $7,917.59 | $0 |
| 2020-09-19 | $14,019.72 | $14,321.62 | $13,975.80 | $14,226.71 | $9,081.73 | $0 |
| 2020-09-20 | $14,227.48 | $14,227.49 | $13,829.59 | $14,010.12 | $8,054.14 | $0 |
| 2020-09-21 | $14,010.12 | $14,080.37 | $13,296.66 | $13,386.02 | $6,557.01 | $0 |
| 2020-09-22 | $13,377.57 | $13,558.95 | $13,295.35 | $13,517.40 | $6,620.28 | $0 |
| 2020-09-23 | $13,514.83 | $13,533.46 | $13,073.66 | $13,135.61 | $7,548.38 | $0 |
| 2020-09-24 | $13,135.61 | $13,830.04 | $13,116.77 | $13,815.93 | $7,385.71 | $0 |
| 2020-09-25 | $13,815.93 | $13,838.56 | $13,551.59 | $13,697.37 | $12,112.71 | $0 |
| 2020-09-26 | $13,697.37 | $13,827.99 | $13,664.79 | $13,760.93 | $9,487.51 | $0 |
| 2020-09-27 | $13,760.93 | $13,861.50 | $13,607.96 | $13,824.95 | $1,551.62 | $0 |
| 2020-09-28 | $13,824.67 | $14,053.83 | $13,733.10 | $13,740.50 | $4,681.21 | $0 |
| 2020-09-29 | $13,740.48 | $13,900.12 | $13,642.00 | $13,881.58 | $1,825.18 | $0 |
| 2020-09-30 | $13,881.14 | $13,950.58 | $13,454.01 | $13,890.99 | $4,445.55 | $0 |