Hector Finance Historical Data

HEC Page 7
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 3.46
+2.15%
$ 9.21 million $ 661,943
Dec 4, 2022 $ 3.39
-0.51%
$ 9.02 million $ 537,658
Dec 3, 2022 $ 3.41
+1.11%
$ 9.06 million $ 484,335
Dec 2, 2022 $ 3.37
-1.96%
$ 8.96 million $ 600,054
Dec 1, 2022 $ 3.44
+0.94%
$ 9.14 million $ 537,446
Nov 30, 2022 $ 3.41
+0.96%
$ 9.06 million $ 576,558
Nov 29, 2022 $ 3.37
-1.24%
$ 8.97 million $ 377,874
Nov 28, 2022 $ 3.41
-1.92%
$ 9.08 million $ 463,535
Nov 27, 2022 $ 3.48
+0.26%
$ 9.26 million $ 462,684
Nov 26, 2022 $ 3.47
-0.26%
$ 9.24 million $ 429,865
Nov 25, 2022 $ 3.48
-5.97%
$ 9.27 million $ 502,180
Nov 24, 2022 $ 3.71
+3.97%
$ 9.87 million $ 341,682
Nov 23, 2022 $ 3.57
-1.52%
$ 9.49 million $ 560,163
Nov 22, 2022 $ 3.62
-2.35%
$ 9.64 million $ 402,757
Nov 21, 2022 $ 3.71
-4.46%
$ 9.87 million $ 429,462
Nov 20, 2022 $ 3.88
+4.73%
$ 10.33 million $ 552,380
Nov 19, 2022 $ 3.71
-0.31%
$ 9.87 million $ 469,608
Nov 18, 2022 $ 3.72
-6.64%
$ 9.89 million $ 526,277
Nov 17, 2022 $ 3.99
+0.14%
$ 10.6 million $ 344,642
Nov 16, 2022 $ 3.98
-0.69%
$ 10.58 million $ 473,570
Nov 15, 2022 $ 4.01
-0.47%
$ 10.65 million $ 491,330
Nov 14, 2022 $ 4.03
+0.00%
$ 10.71 million $ 577,922
Nov 13, 2022 $ 4.03
-2.03%
$ 10.71 million $ 296,463
Nov 12, 2022 $ 4.11
+2.42%
$ 10.94 million $ 579,160
Nov 11, 2022 $ 4.01
-0.53%
$ 10.67 million $ 305,746
Nov 10, 2022 $ 4.03
-0.43%
$ 10.73 million $ 467,649
Nov 9, 2022 $ 4.06
-1.08%
$ 10.8 million $ 411,738
Nov 8, 2022 $ 4.11
-2.98%
$ 10.92 million $ 428,954
Nov 7, 2022 $ 4.22
-3.37%
$ 11.23 million $ 589,743
Nov 6, 2022 $ 4.37
+0.16%
$ 11.63 million $ 343,192
Nov 5, 2022 $ 4.37
-0.24%
$ 11.62 million $ 575,419
Nov 4, 2022 $ 4.38
-0.21%
$ 11.64 million $ 294,259
Nov 3, 2022 $ 4.38
-5.83%
$ 11.66 million $ 432,949
Nov 2, 2022 $ 4.65
-1.38%
$ 12.36 million $ 309,574
Nov 1, 2022 $ 4.71
-0.35%
$ 12.53 million $ 273,679
Oct 31, 2022 $ 4.73
-5.16%
$ 12.57 million $ 348,697
Oct 30, 2022 $ 4.98
-3.46%
$ 13.25 million $ 322,646
Oct 29, 2022 $ 5.16
-1.26%
$ 13.72 million $ 439,104
Oct 28, 2022 $ 5.22
-4.51%
$ 13.89 million $ 433,079
Oct 27, 2022 $ 5.47
-6.01%
$ 14.56 million $ 511,109
Oct 26, 2022 $ 5.82
+0.48%
$ 15.49 million $ 546,582
Oct 25, 2022 $ 5.79
-0.52%
$ 15.41 million $ 515,283
Oct 24, 2022 $ 5.82
-7.11%
$ 15.47 million $ 467,732
Oct 23, 2022 $ 6.26
-6.12%
$ 16.65 million $ 430,239
Oct 22, 2022 $ 6.66
-2.64%
$ 17.7 million $ 575,658
Oct 21, 2022 $ 6.84
-10.86%
$ 18.18 million $ 629,494
Oct 20, 2022 $ 7.68
-1.31%
$ 20.42 million $ 167,032
Oct 19, 2022 $ 7.79
-5.79%
$ 20.72 million $ 455,774
Oct 18, 2022 $ 8.24
-6.86%
$ 21.91 million $ 552,333
Oct 17, 2022 $ 8.82
-2.02%
$ 23.46 million $ 654,255