Hector Finance Historical Data

HEC Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 2023 $ 2.82
+2.40%
$ 7.51 million $ 358,011
Mar 14, 2023 $ 2.76
-0.11%
$ 7.33 million $ 284,434
Mar 13, 2023 $ 2.76
+2.29%
$ 7.34 million $ 376,896
Mar 12, 2023 $ 2.7
-1.23%
$ 7.18 million $ 445,871
Mar 11, 2023 $ 2.72
-0.90%
$ 7.23 million $ 414,149
Mar 10, 2023 $ 2.74
-1.23%
$ 7.29 million $ 509,482
Mar 9, 2023 $ 2.77
-0.35%
$ 7.38 million $ 538,540
Mar 8, 2023 $ 2.78
-0.48%
$ 7.4 million $ 669,406
Mar 7, 2023 $ 2.8
-3.71%
$ 7.44 million $ 466,030
Mar 6, 2023 $ 2.91
+0.26%
$ 7.73 million $ 531,746
Mar 5, 2023 $ 2.9
-6.46%
$ 7.7 million $ 935,628
Mar 4, 2023 $ 3.1
-5.07%
$ 8.23 million $ 853,029
Mar 3, 2023 $ 3.26
-1.22%
$ 8.67 million $ 481,382
Mar 2, 2023 $ 3.3
-0.06%
$ 8.78 million $ 188,492
Mar 1, 2023 $ 3.3
-3.05%
$ 8.78 million $ 189,371
Feb 28, 2023 $ 3.41
+1.18%
$ 9.06 million $ 126,519
Feb 27, 2023 $ 3.37
-0.60%
$ 8.95 million $ 131,934
Feb 26, 2023 $ 3.39
+0.32%
$ 9.02 million $ 310,787
Feb 25, 2023 $ 3.38
-0.59%
$ 8.99 million $ 140,164
Feb 24, 2023 $ 3.4
-0.53%
$ 9.04 million $ 148,466
Feb 23, 2023 $ 3.42
+0.15%
$ 9.09 million $ 163,862
Feb 22, 2023 $ 3.41
-0.37%
$ 9.07 million $ 131,198
Feb 21, 2023 $ 3.42
-1.96%
$ 9.11 million $ 200,079
Feb 20, 2023 $ 3.49
+0.08%
$ 9.29 million $ 152,512
Feb 19, 2023 $ 3.49
+0.17%
$ 9.28 million $ 318,581
Feb 18, 2023 $ 3.52
+0.96%
$ 9.37 million $ 437,671
Feb 17, 2023 $ 3.49
-0.50%
$ 9.29 million $ 256,719
Feb 16, 2023 $ 3.51
+1.10%
$ 9.34 million $ 194,518
Feb 15, 2023 $ 3.47
-0.02%
$ 9.24 million $ 105,686
Feb 14, 2023 $ 3.47
-0.51%
$ 9.24 million $ 176,377
Feb 13, 2023 $ 3.49
-0.32%
$ 9.29 million $ 440,348
Feb 12, 2023 $ 3.5
+0.19%
$ 9.32 million $ 204,899
Feb 11, 2023 $ 3.5
+0.04%
$ 9.3 million $ 127,450
Feb 10, 2023 $ 3.5
-0.09%
$ 9.3 million $ 145,986
Feb 9, 2023 $ 3.5
+0.26%
$ 9.3 million $ 166,855
Feb 8, 2023 $ 3.49
+0.23%
$ 9.28 million $ 168,403
Feb 7, 2023 $ 3.48
-0.07%
$ 9.27 million $ 392,072
Feb 6, 2023 $ 3.49
+0.00%
$ 9.28 million $ 208,372
Feb 5, 2023 $ 3.49
-0.39%
$ 9.27 million $ 477,594
Feb 4, 2023 $ 3.5
-0.06%
$ 9.31 million $ 337,980
Feb 3, 2023 $ 3.5
-0.25%
$ 9.32 million $ 350,953
Feb 2, 2023 $ 3.51
+0.28%
$ 9.34 million $ 309,530
Feb 1, 2023 $ 3.5
+0.22%
$ 9.31 million $ 261,292
Jan 31, 2023 $ 3.49
+0.84%
$ 9.29 million $ 324,277
Jan 30, 2023 $ 3.46
-0.65%
$ 9.21 million $ 301,627
Jan 29, 2023 $ 3.49
-0.06%
$ 9.27 million $ 581,112
Jan 28, 2023 $ 3.49
+0.10%
$ 9.28 million $ 167,992
Jan 27, 2023 $ 3.49
-0.07%
$ 9.27 million $ 266,573
Jan 26, 2023 $ 3.49
+0.31%
$ 9.28 million $ 346,096
Jan 25, 2023 $ 3.47
+0.68%
$ 9.24 million $ 581,045