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