Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.002984 | $0.003026 | $0.002652 | $0.002833 | $2.98 | $4,607.28 |
| 2014-12-02 | $0.002833 | $0.003713 | $0.002383 | $0.003386 | $29.94 | $5,507.05 |
| 2014-12-03 | $0.003390 | $0.003410 | $0.001711 | $0.002641 | $8.33 | $4,295.36 |
| 2014-12-04 | $0.002646 | $0.002888 | $0.002609 | $0.002705 | $2.11 | $4,400.07 |
| 2014-12-05 | $0.002704 | $0.002916 | $0.002677 | $0.002898 | $0.8046 | $4,713.42 |
| 2014-12-06 | $0.002897 | $0.002910 | $0.002474 | $0.002848 | $12.96 | $4,631.34 |
| 2014-12-07 | $0.002848 | $0.002858 | $0.002563 | $0.002647 | $7.31 | $4,305.10 |
| 2014-12-08 | $0.002646 | $0.002723 | $0.002171 | $0.002171 | $3.58 | $3,531.50 |
| 2014-12-09 | $0.002171 | $0.002485 | $0.002080 | $0.002466 | $0.2288 | $4,010.05 |
| 2014-12-10 | $0.002465 | $0.003085 | $0.002444 | $0.002621 | $8.17 | $4,263.52 |
| 2014-12-11 | $0.002606 | $0.003099 | $0.002564 | $0.003000 | $4.33 | $4,879.06 |
| 2014-12-12 | $0.003005 | $0.003177 | $0.003005 | $0.003173 | $5.91 | $5,160.52 |
| 2014-12-13 | $0.003171 | $0.003411 | $0.003125 | $0.003408 | $7.67 | $5,543.03 |
| 2014-12-14 | $0.003402 | $0.003414 | $0.002812 | $0.003190 | $22.83 | $5,188.05 |
| 2014-12-15 | $0.003187 | $0.003214 | $0.003038 | $0.003201 | $132.78 | $5,206.47 |
| 2014-12-16 | $0.003204 | $0.003206 | $0.002326 | $0.003140 | $39.27 | $5,106.98 |
| 2014-12-17 | $0.003138 | $0.003284 | $0.002501 | $0.002531 | $42.77 | $4,117.04 |
| 2014-12-18 | $0.002531 | $0.002568 | $0.001670 | $0.002350 | $27.88 | $3,822.93 |
| 2014-12-19 | $0.002349 | $0.002567 | $0.001728 | $0.002197 | $371.03 | $3,573.16 |
| 2014-12-20 | $0.002195 | $0.002769 | $0.002184 | $0.002766 | $6.38 | $4,498.07 |
| 2014-12-21 | $0.002762 | $0.002763 | $0.002137 | $0.002138 | $10.44 | $3,476.98 |
| 2014-12-22 | $0.002139 | $0.002480 | $0.001239 | $0.002288 | $14.19 | $3,721.94 |
| 2014-12-23 | $0.002289 | $0.003403 | $0.001413 | $0.003400 | $70.36 | $5,530.73 |
| 2014-12-24 | $0.003399 | $0.003487 | $0.002980 | $0.002991 | $20.91 | $4,864.39 |
| 2014-12-25 | $0.002989 | $0.003534 | $0.002949 | $0.003494 | $0.0001465 | $5,682.10 |
| 2014-12-26 | $0.002782 | $0.002893 | $0.002764 | $0.002863 | $0.2055 | $4,656.16 |
| 2014-12-27 | $0.002860 | $0.003536 | $0.002825 | $0.003474 | $5.82 | $5,651.07 |
| 2014-12-28 | $0.003478 | $0.003520 | $0.002485 | $0.003033 | $1.32 | $4,933.37 |
| 2014-12-29 | $0.003038 | $0.003148 | $0.002750 | $0.003127 | $1.74 | $5,085.41 |
| 2014-12-30 | $0.003127 | $0.003148 | $0.002801 | $0.002960 | $9.96 | $4,814.75 |
| 2014-12-31 | $0.002962 | $0.003609 | $0.002959 | $0.003609 | $8.91 | $5,869.36 |