Hector Finance Historical Data

HEC Page 4
Download
Date Close Price change Market cap Trading volume
May 4, 2023 $3.8
+3.95%
$10.12 million $626,472
May 3, 2023 $3.66
+0.99%
$9.73 million $431,181
May 2, 2023 $3.62
+1.60%
$9.64 million $302,590
May 1, 2023 $3.57
+3.60%
$9.49 million $450,167
Apr 30, 2023 $3.44
+15.74%
$9.15 million $580,714
Apr 29, 2023 $2.97
+2.73%
$7.91 million $462,814
Apr 28, 2023 $2.89
+3.90%
$7.7 million $1.03 million
Apr 27, 2023 $2.77
+0.53%
$7.36 million $4.39 million
Apr 26, 2023 $2.75
+0.09%
$7.32 million $456,891
Apr 25, 2023 $2.75
+1.55%
$7.31 million $540,935
Apr 24, 2023 $2.71
-0.79%
$7.2 million $500,263
Apr 23, 2023 $2.73
+2.52%
$7.26 million $34.66 million
Apr 22, 2023 $2.66
+1.80%
$7.08 million $398,342
Apr 21, 2023 $2.61
-0.07%
$6.95 million $514,107
Apr 20, 2023 $2.62
-0.95%
$6.96 million $362,063
Apr 19, 2023 $2.64
+0.69%
$7.03 million $466,276
Apr 18, 2023 $2.62
-0.70%
$6.98 million $535,329
Apr 17, 2023 $2.64
+0.84%
$7.03 million $353,423
Apr 16, 2023 $2.62
+4.49%
$6.97 million $379,291
Apr 15, 2023 $2.51
+1.56%
$6.66 million $4.23 million
Apr 14, 2023 $2.47
+1.58%
$6.56 million $345,867
Apr 13, 2023 $2.43
+0.04%
$6.45 million $515,965
Apr 12, 2023 $2.42
-0.10%
$6.45 million $315,591
Apr 11, 2023 $2.43
-0.08%
$6.46 million $150,250
Apr 10, 2023 $2.43
+0.17%
$6.46 million $183,836
Apr 9, 2023 $2.43
+1.01%
$6.46 million $182,423
Apr 8, 2023 $2.4
+0.73%
$6.39 million $249,743
Apr 7, 2023 $2.38
+1.45%
$6.34 million $171,419
Apr 6, 2023 $2.35
+0.49%
$6.25 million $158,207
Apr 5, 2023 $2.34
+0.48%
$6.22 million $197,812
Apr 4, 2023 $2.33
-0.26%
$6.19 million $111,561
Apr 3, 2023 $2.33
-1.18%
$6.2 million $196,758
Apr 2, 2023 $2.36
-0.31%
$6.29 million $116,991
Apr 1, 2023 $2.37
-0.78%
$6.31 million $141,054
Mar 31, 2023 $2.39
-1.39%
$6.36 million $242,588
Mar 30, 2023 $2.43
-1.04%
$6.45 million $464,711
Mar 29, 2023 $2.45
-0.42%
$6.52 million $442,038
Mar 28, 2023 $2.46
-0.71%
$6.54 million $355,166
Mar 27, 2023 $2.48
-1.01%
$6.59 million $331,668
Mar 26, 2023 $2.51
-0.34%
$6.66 million $450,834
Mar 25, 2023 $2.51
-0.39%
$6.69 million $18.39 million
Mar 24, 2023 $2.52
-2.65%
$6.71 million $368,698
Mar 23, 2023 $2.59
-4.65%
$6.9 million $553,370
Mar 22, 2023 $2.72
-0.12%
$7.23 million $462,521
Mar 21, 2023 $2.72
-1.77%
$7.24 million $352,596
Mar 20, 2023 $2.77
-0.39%
$7.37 million $468,198
Mar 19, 2023 $2.78
-0.55%
$7.4 million $7.6 million
Mar 18, 2023 $2.8
+0.85%
$7.44 million $439,479
Mar 17, 2023 $2.78
-0.35%
$7.38 million $20.54 million
Mar 16, 2023 $2.79
-1.34%
$7.41 million $375,856