Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.002486 | $0.003041 | $0.002358 | $0.002482 | $8.19 | $4,036.69 |
| 2015-05-02 | $0.002481 | $0.002972 | $0.002481 | $0.002964 | $0.9171 | $4,820.28 |
| 2015-05-03 | $0.002962 | $0.004488 | $0.002854 | $0.002961 | $5.40 | $4,815.53 |
| 2015-05-04 | $0.002961 | $0.003089 | $0.002801 | $0.002887 | $8.43 | $4,694.75 |
| 2015-05-05 | $0.002887 | $0.003071 | $0.002748 | $0.003069 | $0.3315 | $4,992.15 |
| 2015-05-06 | $0.003070 | $0.003305 | $0.002827 | $0.003212 | $0.3216 | $5,224.39 |
| 2015-05-07 | $0.003217 | $0.003228 | $0.002531 | $0.002609 | $6.83 | $4,243.43 |
| 2015-05-08 | $0.002611 | $0.002621 | $0.002082 | $0.002138 | $35.08 | $3,478.14 |
| 2015-05-09 | $0.002138 | $0.002648 | $0.002136 | $0.002576 | $46.59 | $4,189.71 |
| 2015-05-10 | $0.002574 | $0.002574 | $0.002079 | $0.002088 | $15.42 | $3,395.52 |
| 2015-05-11 | $0.002086 | $0.002374 | $0.002064 | $0.002366 | $5.03 | $3,848.59 |
| 2015-05-12 | $0.002368 | $0.002375 | $0.002052 | $0.002053 | $0.04212 | $3,338.61 |
| 2015-05-13 | $0.002049 | $0.003034 | $0.002007 | $0.002017 | $53.38 | $3,280.95 |
| 2015-05-14 | $0.002016 | $0.002954 | $0.002010 | $0.002290 | $354.57 | $3,724.22 |
| 2015-05-15 | $0.002290 | $0.002297 | $0.002254 | $0.002264 | $0.5921 | $3,682.24 |
| 2015-05-16 | $0.002264 | $0.002357 | $0.002246 | $0.002307 | $2.11 | $3,752.57 |
| 2015-05-17 | $0.002307 | $0.002370 | $0.002306 | $0.002368 | $1.79 | $3,851.36 |
| 2015-05-18 | $0.002368 | $0.002372 | $0.002251 | $0.002330 | $3.52 | $3,789.28 |
| 2015-05-19 | $0.002331 | $0.002382 | $0.002006 | $0.002374 | $4.71 | $3,861.95 |
| 2015-05-20 | $0.002375 | $0.002583 | $0.001678 | $0.002575 | $27.37 | $4,188.60 |
| 2015-05-21 | $0.002576 | $0.002727 | $0.001651 | $0.002721 | $0.4702 | $4,424.96 |
| 2015-05-22 | $0.002721 | $0.002878 | $0.002298 | $0.002859 | $3.98 | $4,650.19 |
| 2015-05-23 | $0.002858 | $0.002858 | $0.002153 | $0.002270 | $5.98 | $3,691.54 |
| 2015-05-24 | $0.002269 | $0.002626 | $0.002269 | $0.002289 | $0.2610 | $3,722.98 |
| 2015-05-25 | $0.002289 | $0.002290 | $0.002272 | $0.002272 | $0.0007129 | $3,696.00 |
| 2015-05-26 | $0.002548 | $0.002548 | $0.002239 | $0.002254 | $0.07300 | $3,665.80 |
| 2015-05-27 | $0.002253 | $0.002256 | $0.002250 | $0.002254 | $0.07266 | $3,666.32 |
| 2015-05-28 | $0.002254 | $0.002259 | $0.002069 | $0.002164 | $1.30 | $3,520.30 |
| 2015-05-29 | $0.002165 | $0.002443 | $0.001932 | $0.001934 | $7.02 | $4,088.71 |
| 2015-05-30 | $0.001934 | $0.001942 | $0.001860 | $0.001905 | $0.01157 | $4,032.78 |
| 2015-05-31 | $0.001904 | $0.004568 | $0.001768 | $0.002233 | $42.77 | $4,733.64 |