Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002235 | $0.002587 | $0.001992 | $0.002289 | $29.05 | $4,861.60 |
| 2015-06-02 | $0.002289 | $0.002296 | $0.001579 | $0.001624 | $1.73 | $3,453.00 |
| 2015-06-03 | $0.001624 | $0.002202 | $0.001576 | $0.001591 | $23.42 | $3,387.90 |
| 2015-06-04 | $0.001591 | $0.002122 | $0.001590 | $0.001679 | $3.45 | $3,582.81 |
| 2015-06-05 | $0.001680 | $0.002146 | $0.001663 | $0.002139 | $1.07 | $4,571.77 |
| 2015-06-06 | $0.002139 | $0.002208 | $0.001713 | $0.002111 | $13.10 | $4,519.60 |
| 2015-06-07 | $0.002111 | $0.002213 | $0.001735 | $0.001745 | $9.72 | $3,740.92 |
| 2015-06-08 | $0.001741 | $0.001838 | $0.001740 | $0.001831 | $1.98 | $3,932.31 |
| 2015-06-09 | $0.001830 | $0.001859 | $0.001826 | $0.001844 | $1.04 | $3,968.33 |
| 2015-06-10 | $0.001844 | $0.001946 | $0.001838 | $0.001945 | $5.93 | $4,192.17 |
| 2015-06-11 | $0.001945 | $0.002300 | $0.001789 | $0.001789 | $43.21 | $3,862.33 |
| 2015-06-12 | $0.001790 | $0.002015 | $0.001751 | $0.001751 | $49.49 | $3,785.02 |
| 2015-06-13 | $0.001750 | $0.002005 | $0.001744 | $0.001870 | $21.67 | $4,050.10 |
| 2015-06-14 | $0.001871 | $0.001891 | $0.001769 | $0.001773 | $0.07656 | $3,846.23 |
| 2015-06-15 | $0.001773 | $0.001892 | $0.001772 | $0.001840 | $4.47 | $3,997.32 |
| 2015-06-16 | $0.001840 | $0.002000 | $0.001834 | $0.001981 | $1.69 | $4,310.72 |
| 2015-06-17 | $0.002079 | $0.002114 | $0.001927 | $0.001967 | $3.06 | $4,288.71 |
| 2015-06-18 | $0.001970 | $0.002919 | $0.001882 | $0.002886 | $419.02 | $6,299.27 |
| 2015-06-19 | $0.002887 | $0.002913 | $0.002150 | $0.002217 | $10.85 | $4,846.94 |
| 2015-06-20 | $0.002218 | $0.002813 | $0.002142 | $0.002148 | $0.06567 | $4,703.58 |
| 2015-06-21 | $0.002148 | $0.002875 | $0.002138 | $0.002700 | $0.4094 | $5,920.50 |
| 2015-06-22 | $0.002700 | $0.002735 | $0.002143 | $0.002245 | $10.01 | $4,930.35 |
| 2015-06-23 | $0.002245 | $0.002582 | $0.002191 | $0.002484 | $14.05 | $5,465.11 |
| 2015-06-24 | $0.002483 | $0.002497 | $0.002411 | $0.002411 | $10.75 | $5,314.27 |
| 2015-06-25 | $0.002411 | $0.002436 | $0.002408 | $0.002427 | $0.02497 | $5,355.52 |
| 2015-06-26 | $0.002428 | $0.002572 | $0.002416 | $0.002570 | $1.40 | $5,682.63 |
| 2015-06-27 | $0.002570 | $0.003659 | $0.002440 | $0.002511 | $4.71 | $5,560.74 |
| 2015-06-28 | $0.002510 | $0.003632 | $0.002496 | $0.002634 | $77.46 | $5,844.10 |
| 2015-06-29 | $0.002635 | $0.003249 | $0.002630 | $0.002664 | $53.24 | $5,917.60 |
| 2015-06-30 | $0.002664 | $0.003731 | $0.002576 | $0.002616 | $175.58 | $5,820.52 |