XNAS
Datos históricos de Helport AI Limited
Helport AI Limited · HPAI
$0.31
▲ +0.00 (+0.74%)
Última operación · 10/10/2026, 21:30:41 UTC
- Variación en el periodo
- −90.98%
- Máximo
- US$4.57
- 8 de enero de 2026
- Mínimo
- US$0.25
- 10 de septiembre de 2026
- Volumen medio diario
- 0.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.32 | 0.33 | 0.31 | 0.31 | +0.95% | 75,169.178 |
| 8 oct 2026 | 0.31 | 0.33 | 0.30 | 0.31 | +1.39% | 93,431 |
| 7 oct 2026 | 0.32 | 0.32 | 0.30 | 0.30 | +0.27% | 66,129.029 |
| 6 oct 2026 | 0.31 | 0.32 | 0.29 | 0.30 | +0.84% | 157,190.825 |
| 5 oct 2026 | 0.30 | 0.32 | 0.29 | 0.30 | −1.68% | 232,078.088 |
| 2 oct 2026 | 0.33 | 0.33 | 0.30 | 0.30 | −5.56% | 19,770 |
| 1 oct 2026 | 0.33 | 0.34 | 0.32 | 0.32 | +1.93% | 275,837.674 |
| 30 sep 2026 | 0.32 | 0.33 | 0.31 | 0.32 | +0.61% | 122,626.809 |
| 29 sep 2026 | 0.31 | 0.33 | 0.30 | 0.31 | +0.16% | 94,435 |
| 28 sep 2026 | 0.31 | 0.32 | 0.31 | 0.31 | −0.35% | 99,249.324 |
| 25 sep 2026 | 0.30 | 0.33 | 0.30 | 0.31 | +4.31% | 202,244 |
| 24 sep 2026 | 0.31 | 0.38 | 0.29 | 0.30 | +0.90% | 1.86 M |
| 23 sep 2026 | 0.29 | 0.31 | 0.29 | 0.30 | +2.79% | 81,622.917 |
| 22 sep 2026 | 0.30 | 0.31 | 0.29 | 0.29 | −3.07% | 70,628 |
| 21 sep 2026 | 0.29 | 0.31 | 0.29 | 0.30 | +1.87% | 89,504 |
| 18 sep 2026 | 0.29 | 0.31 | 0.29 | 0.29 | −1.80% | 261,993.425 |
| 17 sep 2026 | 0.30 | 0.31 | 0.29 | 0.30 | +1.83% | 208,918.682 |
| 16 sep 2026 | 0.30 | 0.30 | 0.29 | 0.29 | +0.68% | 169,900.393 |
| 15 sep 2026 | 0.30 | 0.30 | 0.29 | 0.29 | −1.02% | 230,983.163 |
| 14 sep 2026 | 0.29 | 0.31 | 0.29 | 0.30 | +0.65% | 251,476 |
| 11 sep 2026 | 0.30 | 0.30 | 0.28 | 0.29 | −2.13% | 267,466.149 |
| 10 sep 2026 | 0.28 | 0.31 | 0.25 | 0.30 | +0.27% | 1.04 M |
| 9 sep 2026 | 0.42 | 0.58 | 0.28 | 0.30 | −24.56% | 29.5 M |
| 8 sep 2026 | 0.43 | 0.43 | 0.39 | 0.40 | −7.64% | 49,200.559 |
| 4 sep 2026 | 0.43 | 0.44 | 0.41 | 0.43 | −3.22% | 19,129.209 |
| 3 sep 2026 | 0.40 | 0.44 | 0.40 | 0.44 | +5.79% | 3,849 |
| 2 sep 2026 | 0.39 | 0.42 | 0.39 | 0.42 | +1.82% | 29,851.578 |
| 1 sep 2026 | 0.40 | 0.42 | 0.39 | 0.41 | +5.48% | 72,110.719 |
| 31 ago 2026 | 0.42 | 0.42 | 0.38 | 0.39 | −2.52% | 86,994.804 |
| 28 ago 2026 | 0.45 | 0.45 | 0.40 | 0.40 | −4.16% | 55,556 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.