Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.006875 | $0.007767 | $0.005248 | $0.005295 | $127.87 | $8,607.55 |
| 2014-11-02 | $0.005300 | $0.006340 | $0.004507 | $0.004723 | $298.53 | $7,677.26 |
| 2014-11-03 | $0.004718 | $0.005301 | $0.003382 | $0.003673 | $136.09 | $5,970.52 |
| 2014-11-04 | $0.003668 | $0.005601 | $0.003342 | $0.005263 | $935.72 | $8,556.11 |
| 2014-11-05 | $0.005266 | $0.008247 | $0.005181 | $0.006458 | $243.63 | $10,499.14 |
| 2014-11-06 | $0.006457 | $0.006457 | $0.003421 | $0.003425 | $264.58 | $5,568.59 |
| 2014-11-07 | $0.003430 | $0.004352 | $0.003367 | $0.003424 | $156.28 | $5,567.57 |
| 2014-11-08 | $0.003422 | $0.004931 | $0.003422 | $0.004179 | $66.34 | $6,795.49 |
| 2014-11-09 | $0.004178 | $0.004419 | $0.003244 | $0.003981 | $91.15 | $6,472.70 |
| 2014-11-10 | $0.003970 | $0.003976 | $0.003273 | $0.003644 | $55.39 | $5,925.67 |
| 2014-11-11 | $0.003656 | $0.003990 | $0.003387 | $0.003653 | $25.75 | $5,941.44 |
| 2014-11-12 | $0.003656 | $0.004050 | $0.003294 | $0.003434 | $150.10 | $5,585.02 |
| 2014-11-13 | $0.003465 | $0.004747 | $0.003271 | $0.004732 | $99.16 | $7,695.74 |
| 2014-11-14 | $0.004706 | $0.004772 | $0.003715 | $0.003774 | $19.29 | $6,137.64 |
| 2014-11-15 | $0.003791 | $0.003847 | $0.002930 | $0.003647 | $159.75 | $5,931.44 |
| 2014-11-16 | $0.003633 | $0.003798 | $0.002003 | $0.002920 | $170.17 | $4,749.08 |
| 2014-11-17 | $0.002923 | $0.003255 | $0.002788 | $0.002827 | $131.47 | $4,597.96 |
| 2014-11-18 | $0.002830 | $0.002894 | $0.001976 | $0.002169 | $96.59 | $3,528.10 |
| 2014-11-19 | $0.002162 | $0.002711 | $0.002094 | $0.002650 | $223.57 | $4,309.81 |
| 2014-11-20 | $0.002648 | $0.002660 | $0.002255 | $0.002276 | $20.31 | $3,701.35 |
| 2014-11-21 | $0.002276 | $0.002413 | $0.002217 | $0.002289 | $8.54 | $3,722.20 |
| 2014-11-22 | $0.002293 | $0.002436 | $0.002031 | $0.002093 | $176.25 | $3,403.60 |
| 2014-11-23 | $0.002094 | $0.002119 | $0.001381 | $0.001876 | $66.91 | $3,050.63 |
| 2014-11-24 | $0.001872 | $0.002104 | $0.001582 | $0.001588 | $27.22 | $2,582.29 |
| 2014-11-25 | $0.001588 | $0.002288 | $0.001588 | $0.002097 | $27.34 | $3,410.84 |
| 2014-11-26 | $0.002101 | $0.002758 | $0.002054 | $0.002702 | $7.99 | $4,395.39 |
| 2014-11-27 | $0.002718 | $0.002755 | $0.001954 | $0.002272 | $10.06 | $3,695.63 |
| 2014-11-28 | $0.002270 | $0.003577 | $0.002090 | $0.002268 | $30.26 | $3,688.47 |
| 2014-11-29 | $0.002266 | $0.002941 | $0.002189 | $0.002929 | $16.51 | $4,763.99 |
| 2014-11-30 | $0.002929 | $0.003142 | $0.002886 | $0.002983 | $4.14 | $4,851.49 |