Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002351 | $0.002377 | $0.001514 | $0.001825 | $62.24 | $4,261.63 |
| 2015-08-02 | $0.001822 | $0.001822 | $0.001395 | $0.001430 | $9.33 | $3,345.83 |
| 2015-08-03 | $0.001430 | $0.001827 | $0.001426 | $0.001802 | $10.85 | $4,222.95 |
| 2015-08-04 | $0.001800 | $0.001826 | $0.001468 | $0.001823 | $10.42 | $4,277.98 |
| 2015-08-05 | $0.001823 | $0.001824 | $0.001580 | $0.001635 | $0.2405 | $3,842.26 |
| 2015-08-06 | $0.001635 | $0.001635 | $0.001615 | $0.001616 | $0.02370 | $3,804.25 |
| 2015-08-07 | $0.001616 | $0.001810 | $0.001603 | $0.001805 | $0.1490 | $4,255.04 |
| 2015-08-08 | $0.001806 | $0.001808 | $0.001605 | $0.001685 | $1.69 | $3,977.89 |
| 2015-08-09 | $0.001686 | $0.001699 | $0.001452 | $0.001458 | $4.09 | $3,446.92 |
| 2015-08-10 | $0.001458 | $0.001579 | $0.001349 | $0.001576 | $101.21 | $3,732.15 |
| 2015-08-11 | $0.001576 | $0.001577 | $0.001338 | $0.001392 | $47.50 | $3,301.26 |
| 2015-08-12 | $0.001392 | $0.001394 | $0.001332 | $0.001332 | $5.23 | $3,163.12 |
| 2015-08-13 | $0.001332 | $0.001332 | $0.001288 | $0.001320 | $39.10 | $3,139.67 |
| 2015-08-14 | $0.001320 | $0.001326 | $0.0009593 | $0.0009595 | $54.83 | $2,285.67 |
| 2015-08-15 | $0.0009591 | $0.001059 | $0.0009407 | $0.0009414 | $1.26 | $2,245.82 |
| 2015-08-16 | $0.0009416 | $0.001012 | $0.0007763 | $0.001008 | $70.14 | $2,408.92 |
| 2015-08-17 | $0.001008 | $0.001036 | $0.0009129 | $0.001006 | $1.96 | $2,407.40 |
| 2015-08-18 | $0.001006 | $0.001109 | $0.0009379 | $0.0009379 | $0.1965 | $2,248.05 |
| 2015-08-19 | $0.0009287 | $0.001063 | $0.0009287 | $0.001020 | $5.06 | $2,448.97 |
| 2015-08-20 | $0.001020 | $0.001054 | $0.001020 | $0.001049 | $5.20 | $2,518.82 |
| 2015-08-22 | $0.001060 | $0.001068 | $0.001024 | $0.001060 | $5.90 | $2,556.58 |
| 2015-08-23 | $0.001060 | $0.001070 | $0.001055 | $0.001067 | $5.30 | $2,575.48 |
| 2015-08-24 | $0.0009908 | $0.001002 | $0.0009386 | $0.0009428 | $0.02792 | $2,280.35 |
| 2015-08-25 | $0.0009388 | $0.0009619 | $0.0008901 | $0.0009577 | $0.02836 | $2,317.53 |
| 2015-08-26 | $0.001118 | $0.001127 | $0.001103 | $0.001104 | $0.9935 | $2,678.16 |
| 2015-08-27 | $0.001104 | $0.001113 | $0.0009976 | $0.001002 | $6.79 | $2,432.55 |
| 2015-08-28 | $0.001002 | $0.001049 | $0.0009853 | $0.001037 | $0.1041 | $2,522.41 |
| 2015-08-29 | $0.001037 | $0.001044 | $0.001014 | $0.001025 | $2.15 | $2,496.65 |
| 2015-08-30 | $0.001025 | $0.001076 | $0.001025 | $0.001060 | $3.92 | $2,586.44 |
| 2015-08-31 | $0.001061 | $0.001064 | $0.001055 | $0.001055 | $3.90 | $2,573.72 |