Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002624 | $0.002645 | $0.002575 | $0.002587 | $274.45 | $5,765.35 |
| 2015-07-02 | $0.002587 | $0.002786 | $0.002587 | $0.002726 | $7.01 | $6,085.14 |
| 2015-07-03 | $0.002726 | $0.002870 | $0.002474 | $0.002867 | $25.53 | $6,410.13 |
| 2015-07-04 | $0.002869 | $0.002876 | $0.002499 | $0.002691 | $11.07 | $6,024.18 |
| 2015-07-05 | $0.002690 | $0.003867 | $0.002485 | $0.003128 | $61.82 | $7,015.53 |
| 2015-07-06 | $0.003130 | $0.003806 | $0.002865 | $0.003095 | $34.37 | $6,953.77 |
| 2015-07-07 | $0.003095 | $0.003124 | $0.002986 | $0.003005 | $15.40 | $6,762.12 |
| 2015-07-08 | $0.003000 | $0.003112 | $0.002985 | $0.003105 | $2.62 | $6,999.56 |
| 2015-07-09 | $0.003108 | $0.004074 | $0.002998 | $0.003520 | $48.81 | $7,945.21 |
| 2015-07-10 | $0.003517 | $0.004128 | $0.003495 | $0.003515 | $7.77 | $7,945.77 |
| 2015-07-11 | $0.003513 | $0.004055 | $0.002431 | $0.003955 | $98.14 | $8,954.85 |
| 2015-07-12 | $0.003955 | $0.004249 | $0.002799 | $0.003025 | $22.14 | $6,859.73 |
| 2015-07-13 | $0.003023 | $0.003090 | $0.002618 | $0.003085 | $33.72 | $7,007.32 |
| 2015-07-14 | $0.003085 | $0.003300 | $0.002597 | $0.002597 | $22.95 | $5,905.98 |
| 2015-07-15 | $0.002595 | $0.003512 | $0.002595 | $0.002849 | $107.75 | $6,488.64 |
| 2015-07-16 | $0.002851 | $0.002903 | $0.002633 | $0.002827 | $4.54 | $6,446.31 |
| 2015-07-17 | $0.002827 | $0.002913 | $0.002387 | $0.002400 | $16.67 | $5,479.98 |
| 2015-07-18 | $0.002399 | $0.002684 | $0.002029 | $0.002674 | $78.54 | $6,112.13 |
| 2015-07-19 | $0.002672 | $0.002735 | $0.002650 | $0.002720 | $70.44 | $6,224.83 |
| 2015-07-20 | $0.002721 | $0.002863 | $0.001800 | $0.001810 | $46.90 | $4,147.71 |
| 2015-07-21 | $0.001813 | $0.002758 | $0.001537 | $0.001541 | $111.50 | $3,538.57 |
| 2015-07-22 | $0.001539 | $0.001922 | $0.001537 | $0.001916 | $21.29 | $4,405.40 |
| 2015-07-23 | $0.001916 | $0.001922 | $0.001910 | $0.001915 | $1.23 | $4,407.73 |
| 2015-07-24 | $0.001988 | $0.002025 | $0.001985 | $0.002019 | $2.53 | $4,656.72 |
| 2015-07-25 | $0.002018 | $0.002034 | $0.002002 | $0.002029 | $2.54 | $4,683.88 |
| 2015-07-26 | $0.001879 | $0.002048 | $0.001879 | $0.002045 | $0.8644 | $4,733.36 |
| 2015-07-27 | $0.002046 | $0.002069 | $0.001927 | $0.002050 | $5.03 | $4,750.32 |
| 2015-07-28 | $0.002049 | $0.002071 | $0.001916 | $0.001922 | $0.02499 | $4,462.57 |
| 2015-07-29 | $0.001923 | $0.002394 | $0.001922 | $0.002308 | $13.24 | $5,366.06 |
| 2015-07-30 | $0.002308 | $0.002466 | $0.002154 | $0.002375 | $2.56 | $5,530.28 |
| 2015-07-31 | $0.002374 | $0.003136 | $0.002350 | $0.002350 | $21.78 | $5,480.42 |