Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.003611 | $0.003611 | $0.001159 | $0.001572 | $442.48 | $2,557.44 |
| 2015-01-02 | $0.001572 | $0.002255 | $0.001570 | $0.002253 | $70.64 | $3,665.11 |
| 2015-01-03 | $0.002252 | $0.002324 | $0.002084 | $0.002096 | $0.8301 | $3,409.19 |
| 2015-01-04 | $0.002097 | $0.002250 | $0.001821 | $0.001979 | $0.3915 | $3,218.64 |
| 2015-01-05 | $0.001986 | $0.002008 | $0.001738 | $0.001918 | $9.20 | $3,119.23 |
| 2015-01-06 | $0.001919 | $0.002124 | $0.001899 | $0.001932 | $4.00 | $3,141.94 |
| 2015-01-07 | $0.001931 | $0.001933 | $0.001737 | $0.001809 | $2.69 | $2,941.82 |
| 2015-01-08 | $0.001808 | $0.002009 | $0.001298 | $0.001992 | $2.06 | $3,240.68 |
| 2015-01-09 | $0.001986 | $0.002079 | $0.001983 | $0.002055 | $2.00 | $3,342.07 |
| 2015-01-10 | $0.001703 | $0.002076 | $0.001469 | $0.002024 | $45.10 | $3,291.18 |
| 2015-01-11 | $0.002022 | $0.002164 | $0.001826 | $0.001978 | $9.41 | $3,216.83 |
| 2015-01-12 | $0.001981 | $0.002022 | $0.001706 | $0.001893 | $5.32 | $3,079.14 |
| 2015-01-13 | $0.001890 | $0.001897 | $0.001636 | $0.001694 | $87.70 | $2,755.79 |
| 2015-01-14 | $0.001680 | $0.001747 | $0.001300 | $0.001589 | $134.90 | $2,584.85 |
| 2015-01-15 | $0.001579 | $0.002131 | $0.001047 | $0.001284 | $139.63 | $2,088.39 |
| 2015-01-16 | $0.001279 | $0.002040 | $0.001112 | $0.001348 | $35.06 | $2,193.21 |
| 2015-01-17 | $0.001347 | $0.001372 | $0.001187 | $0.001196 | $2.39 | $1,944.51 |
| 2015-01-18 | $0.001200 | $0.001462 | $0.0006572 | $0.0007862 | $114.05 | $1,278.72 |
| 2015-01-19 | $0.0007904 | $0.0009392 | $0.0006562 | $0.0009311 | $4.78 | $1,514.43 |
| 2015-01-20 | $0.0009227 | $0.0009759 | $0.0008637 | $0.0009669 | $0.3303 | $1,572.65 |
| 2015-01-21 | $0.0009672 | $0.001066 | $0.0008653 | $0.0009094 | $10.90 | $1,479.09 |
| 2015-01-22 | $0.0009111 | $0.0009462 | $0.0006454 | $0.0007356 | $20.08 | $1,196.35 |
| 2015-01-23 | $0.0007359 | $0.0008586 | $0.0005563 | $0.0006897 | $29.19 | $1,121.75 |
| 2015-01-24 | $0.0006892 | $0.0006932 | $0.0004112 | $0.0005186 | $21.16 | $843.44 |
| 2015-01-25 | $0.0005175 | $0.0006581 | $0.0005048 | $0.0005400 | $21.59 | $878.34 |
| 2015-01-26 | $0.0005393 | $0.0007044 | $0.0005393 | $0.0005628 | $16.46 | $915.30 |
| 2015-01-27 | $0.0005621 | $0.0006236 | $0.0005192 | $0.0005401 | $13.88 | $878.38 |
| 2015-01-28 | $0.0005398 | $0.0006121 | $0.0005130 | $0.0005286 | $130.76 | $859.82 |
| 2015-01-29 | $0.0005274 | $0.0007716 | $0.0005012 | $0.0005275 | $3.52 | $857.89 |
| 2015-01-30 | $0.0005258 | $0.0007989 | $0.0005233 | $0.0005592 | $224.17 | $909.51 |
| 2015-01-31 | $0.0005592 | $0.0007182 | $0.0005562 | $0.0006782 | $18.75 | $1,103.08 |