Hermez Network(HEZ)Hoje
$4.04
1 anos atrás
$3.79
2 anos atrás
$4.54
3 anos atrás
$3.72
4 anos atrás
$5.36
Hermez Network Histórico de preços
(HEZ)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $3.977006 | $4.041211 | $3.969880 | $4.021284 | $16,940.27 |
2025-09-11 | $3.977405 | $4.007937 | $3.937397 | $3.977006 | $37,001.88 |
2025-09-10 | $3.950818 | $4.013302 | $3.922456 | $3.973636 | $28,369.22 |
2025-09-09 | $3.967906 | $3.985862 | $3.919529 | $3.950818 | $21,766.18 |
2025-09-08 | $3.942992 | $3.986602 | $3.919770 | $3.976779 | $10,334.85 |
2025-09-07 | $3.939472 | $3.965227 | $3.908480 | $3.942992 | $9,925.677 |
2025-09-06 | $3.946354 | $3.972559 | $3.912177 | $3.939472 | $6,082.899 |
2025-09-05 | $3.954185 | $4.010329 | $3.923530 | $3.926849 | $46,820.14 |
2025-09-04 | $4.005545 | $4.013715 | $3.930515 | $3.941788 | $27,775.75 |
2025-09-03 | $3.926189 | $4.02 | $3.92 | $4.008538 | $32,565.29 |
2025-09-02 | $3.949315 | $3.99 | $0.883591 | $3.926189 | $76,966.63 |
2025-09-01 | $4.000034 | $4 | $3.94 | $3.952365 | $34,978.63 |
2025-08-31 | $3.980360 | $4.01 | $3.95 | $4.001117 | $15,324.66 |
2025-08-30 | $3.954953 | $3.98 | $3.93 | $3.975882 | $29,912.42 |
2025-08-29 | $3.988134 | $4.03 | $3.93 | $3.956946 | $66,036.37 |
2025-08-28 | $4.051852 | $4.05 | $3.99 | $3.998965 | $41,718.19 |
2025-08-27 | $4.004873 | $4.07 | $4 | $4.055749 | $30,155.23 |
2025-08-26 | $4.026429 | $4.04 | $3.95 | $4.004873 | $94,888.62 |
2025-08-25 | $4.080638 | $4.13 | $4 | $4.026429 | $117.821K |
2025-08-24 | $4.069935 | $4.09 | $4.04 | $4.079037 | $17,888.68 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Hermez Network(HEZ)
