Hector Finance Historical Data

HEC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 14, 2023 $ 2.73
-0.68%
$ 7.25 million $ 16,014
Aug 12, 2023 $ 2.5
+0.00%
$ -- $ 1,192
Aug 11, 2023 $ 2.5
-0.02%
$ 6.65 million $ 3,576
Aug 9, 2023 $ 0.998
+0.00%
$ -- $ 509
Aug 8, 2023 $ 0.998
+1.18%
$ 2.66 million $ 1,272
Aug 7, 2023 $ 0.987
-0.84%
$ 2.62 million $ 1,183
Aug 6, 2023 $ 0.993
+1.35%
$ 2.64 million $ 1,791
Aug 5, 2023 $ 0.98
+0.11%
$ 2.61 million $ 2,476
Aug 4, 2023 $ 0.979
-0.07%
$ 2.6 million $ 1,652
Aug 3, 2023 $ 0.979
+21.29%
$ 2.6 million $ 230
Aug 2, 2023 $ 0.807
+0.82%
$ 2.15 million $ 2,576
Aug 1, 2023 $ 0.801
+0.20%
$ 2.13 million $ 998
Jul 31, 2023 $ 0.799
-0.15%
$ 2.13 million $ 3,930
Jul 30, 2023 $ 1.01
+0.20%
$ 2.68 million $ 230
Jul 29, 2023 $ 1.01
+0.95%
$ 2.68 million $ 6,044
Jul 28, 2023 $ 0.997
-0.99%
$ 2.65 million $ 23,241
Jul 27, 2023 $ 1.01
-0.17%
$ 2.68 million $ 230
Jul 26, 2023 $ 1.01
+0.18%
$ 2.68 million $ 2,902
Jul 25, 2023 $ 1.01
-0.14%
$ 2.68 million $ 13,831
Jul 24, 2023 $ 1.01
+8.32%
$ 2.68 million $ 5,828
Jul 23, 2023 $ 0.932
+8.55%
$ 2.48 million $ 14,818
Jul 22, 2023 $ 0.854
-2.71%
$ 2.27 million $ 22,205
Jul 21, 2023 $ 0.877
+14.82%
$ 2.33 million $ 19,012
Jul 20, 2023 $ 0.764
-78.84%
$ 2.03 million $ 6,969
Jul 19, 2023 $ 3.61
-5.82%
$ 9.61 million $ 110,562
Jul 18, 2023 $ 3.84
+52.32%
$ 10.2 million $ 452,372
Jul 17, 2023 $ 2.52
+6.96%
$ 6.7 million $ 15,469
Jul 16, 2023 $ 2.35
+8.00%
$ 6.26 million $ 2,340
Jul 15, 2023 $ 2.18
-34.26%
$ 5.8 million $ 76,235
Jul 14, 2023 $ 3.33
-9.53%
$ 8.85 million $ 1.82 million
Jul 13, 2023 $ 3.68
+113.40%
$ 9.78 million $ 179,341
Jul 12, 2023 $ 1.73
-17.93%
$ 4.6 million $ 187,073
Jul 11, 2023 $ 2.11
-29.47%
$ 5.61 million $ 77,962
Jul 10, 2023 $ 2.9
-10.16%
$ 7.72 million $ 1.09 million
Jul 9, 2023 $ 3.22
-0.84%
$ 8.57 million $ 227,767
Jul 8, 2023 $ 3.26
-14.82%
$ 8.67 million $ 2.36 million
Jul 7, 2023 $ 3.82
+17.51%
$ 10.16 million $ 748,502
Jul 6, 2023 $ 3.25
-7.57%
$ 8.65 million $ 9.88 million
Jul 5, 2023 $ 3.52
-1.79%
$ 9.36 million $ 678,231
Jul 4, 2023 $ 3.58
-0.56%
$ 9.53 million $ 1.81 million
Jul 3, 2023 $ 3.6
-1.04%
$ 9.57 million $ 297,695
Jul 2, 2023 $ 3.65
+1.13%
$ 9.7 million $ 312,221
Jul 1, 2023 $ 3.6
+0.19%
$ 9.58 million $ 327,523
Jun 30, 2023 $ 3.6
+0.22%
$ 9.57 million $ 838,233
Jun 29, 2023 $ 3.59
-0.40%
$ 9.54 million $ 318,772
Jun 28, 2023 $ 3.6
-1.48%
$ 9.57 million $ 885,801
Jun 27, 2023 $ 3.65
+0.46%
$ 9.72 million $ 3.17 million
Jun 26, 2023 $ 3.64
-0.60%
$ 9.68 million $ 1.37 million
Jun 25, 2023 $ 3.66
+0.57%
$ 9.74 million $ 815,198
Jun 24, 2023 $ 3.64
+0.50%
$ 9.68 million $ 1.42 million