Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001370 | $0.001868 | $0.001353 | $0.001758 | $19.38 | $2,858.59 |
| 2015-04-02 | $0.001757 | $0.001863 | $0.001371 | $0.001718 | $4.00 | $2,793.78 |
| 2015-04-03 | $0.001718 | $0.001863 | $0.001399 | $0.001429 | $2.65 | $2,324.26 |
| 2015-04-04 | $0.001429 | $0.001644 | $0.001414 | $0.001642 | $0.1261 | $2,671.08 |
| 2015-04-05 | $0.001641 | $0.001825 | $0.001513 | $0.001823 | $4.68 | $2,965.27 |
| 2015-04-06 | $0.001824 | $0.001837 | $0.001549 | $0.001814 | $0.5371 | $2,950.76 |
| 2015-04-07 | $0.001814 | $0.002290 | $0.001643 | $0.001643 | $30.96 | $2,672.79 |
| 2015-04-08 | $0.001642 | $0.002123 | $0.001530 | $0.001861 | $27.95 | $3,026.28 |
| 2015-04-09 | $0.001860 | $0.002112 | $0.001812 | $0.001924 | $31.07 | $3,129.59 |
| 2015-04-10 | $0.001924 | $0.004490 | $0.001881 | $0.002517 | $123.29 | $4,093.10 |
| 2015-04-11 | $0.002519 | $0.004582 | $0.002220 | $0.002304 | $20.24 | $3,748.05 |
| 2015-04-12 | $0.002304 | $0.004710 | $0.002274 | $0.002845 | $156.34 | $4,627.66 |
| 2015-04-13 | $0.002846 | $0.003913 | $0.001824 | $0.003656 | $39.35 | $5,946.42 |
| 2015-04-14 | $0.003652 | $0.004031 | $0.001495 | $0.001977 | $76.05 | $3,216.12 |
| 2015-04-15 | $0.001977 | $0.002075 | $0.001585 | $0.001612 | $31.29 | $2,622.37 |
| 2015-04-16 | $0.001614 | $0.002286 | $0.001614 | $0.002217 | $20.64 | $3,605.85 |
| 2015-04-17 | $0.002217 | $0.002647 | $0.002178 | $0.002641 | $5.16 | $4,295.56 |
| 2015-04-18 | $0.002640 | $0.002683 | $0.002083 | $0.002090 | $5.00 | $3,398.75 |
| 2015-04-19 | $0.002089 | $0.002253 | $0.001703 | $0.002219 | $12.16 | $3,608.71 |
| 2015-04-20 | $0.002219 | $0.002531 | $0.002199 | $0.002492 | $14.23 | $4,053.61 |
| 2015-04-21 | $0.002492 | $0.002737 | $0.002265 | $0.002554 | $24.89 | $4,154.25 |
| 2015-04-22 | $0.002563 | $0.003261 | $0.002454 | $0.002822 | $4.90 | $4,590.22 |
| 2015-04-23 | $0.002826 | $0.003627 | $0.002667 | $0.003161 | $19.16 | $5,141.33 |
| 2015-04-24 | $0.003161 | $0.003611 | $0.003003 | $0.003140 | $10.50 | $5,106.88 |
| 2015-04-25 | $0.003141 | $0.003234 | $0.002229 | $0.002417 | $11.82 | $3,931.18 |
| 2015-04-26 | $0.002416 | $0.002422 | $0.001847 | $0.001904 | $34.41 | $3,096.79 |
| 2015-04-27 | $0.001904 | $0.002362 | $0.001784 | $0.002321 | $14.86 | $3,774.66 |
| 2015-04-28 | $0.002321 | $0.003145 | $0.002277 | $0.002494 | $22.37 | $4,056.80 |
| 2015-04-29 | $0.002495 | $0.003294 | $0.001953 | $0.002465 | $110.44 | $4,008.64 |
| 2015-04-30 | $0.002463 | $0.002660 | $0.002454 | $0.002484 | $395.01 | $4,040.84 |