Hector Finance Historical Data

HEC
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.868
+0.00%
$ -- $ 3,428
Jul 7, 2024 $ 0.868
+0.00%
$ 2.31 million $ 3,428
Jul 4, 2024 $ 0.104
-31.30%
$ -- $ 710
Jul 3, 2024 $ 0.152
-84.09%
$ 404,382 $ 1,101
Jun 17, 2024 $ 1.15
+0.00%
$ -- $ 18,897
Jun 16, 2024 $ 1.15
+0.00%
$ 3.06 million $ 18,897
May 27, 2024 $ 1.35
+0.00%
$ -- $ 22,361
May 26, 2024 $ 1.35
+0.00%
$ 3.6 million $ 22,361
May 2, 2024 $ 1.28
+0.00%
$ -- $ 19,603
May 1, 2024 $ 1.28
+0.00%
$ 3.4 million $ 19,603
Apr 23, 2024 $ 1.44
+0.00%
$ -- $ 22,084
Apr 22, 2024 $ 1.44
+0.00%
$ 3.83 million $ 22,084
Apr 4, 2024 $ 1.33
+0.00%
$ 3.55 million $ 20,567
Apr 3, 2024 $ 1.33
+0.00%
$ 3.55 million $ 20,567
Mar 9, 2024 $ 1.56
+0.00%
$ -- $ 3,286
Mar 8, 2024 $ 1.56
-11.42%
$ 4.14 million $ 17,488
Dec 31, 2023 $ 1.82
+0.00%
$ -- $ 16,679
Dec 30, 2023 $ 1.82
+0.00%
$ 4.85 million $ 16,679
Nov 16, 2023 $ 1.59
+0.00%
$ -- $ 4,944
Nov 15, 2023 $ 1.59
-1.23%
$ 4.24 million $ 9,919
Oct 3, 2023 $ 2.06
-0.04%
$ -- $ 9,538
Oct 2, 2023 $ 2.06
+7.24%
$ 5.48 million $ 16,432
Oct 1, 2023 $ 1.91
+0.76%
$ 5.08 million $ 16,173
Sep 30, 2023 $ 1.9
+0.03%
$ 5.04 million $ 1,795
Sep 29, 2023 $ 1.9
-4.21%
$ 5.04 million $ 9,262
Sep 28, 2023 $ 2.16
-0.29%
$ -- $ 7,510
Sep 27, 2023 $ 2.17
+0.02%
$ 5.76 million $ 7,529
Sep 22, 2023 $ 2.12
+0.05%
$ 5.63 million $ 5,497
Sep 21, 2023 $ 2.12
+0.70%
$ 5.63 million $ 14,415
Sep 20, 2023 $ 2.1
-7.10%
$ 5.59 million $ 3,592
Sep 19, 2023 $ 2.26
-0.03%
$ 6.02 million $ 10,505
Sep 18, 2023 $ 2.26
-0.01%
$ 6.02 million $ 6,876
Sep 17, 2023 $ 2.42
+0.00%
$ -- $ 2,511
Sep 16, 2023 $ 2.42
+0.10%
$ 6.42 million $ 2,511
Sep 15, 2023 $ 2.41
-2.55%
$ 6.42 million $ 19,481
Sep 13, 2023 $ 2.43
-1.50%
$ -- $ 66,005
Sep 12, 2023 $ 2.43
-13.25%
$ 6.46 million $ 66,064
Aug 29, 2023 $ 3.01
-0.13%
$ -- $ 2,658
Aug 28, 2023 $ 3.01
-1.43%
$ 8.01 million $ 5,053
Aug 27, 2023 $ 3.06
-2.72%
$ 8.13 million $ 2,672
Aug 26, 2023 $ 3.14
-0.11%
$ 8.35 million $ 35,703
Aug 25, 2023 $ 2.92
-0.17%
$ 7.75 million $ 6,144
Aug 24, 2023 $ 2.92
-0.09%
$ 7.77 million $ 6,155
Aug 22, 2023 $ 2.95
-0.05%
$ -- $ 6,696
Aug 21, 2023 $ 2.95
-4.06%
$ 7.85 million $ 11,658
Aug 20, 2023 $ 3.08
+3.76%
$ 8.18 million $ 6,983
Aug 19, 2023 $ 2.97
+0.24%
$ 7.89 million $ 4,516
Aug 18, 2023 $ 2.96
-2.96%
$ 7.87 million $ 3,929
Aug 17, 2023 $ 3.05
+0.22%
$ 8.11 million $ 8,302
Aug 15, 2023 $ 2.73
+0.13%
$ -- $ 13,968
Download