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