Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001139 | $0.001139 | $0.001056 | $0.001060 | $0.002038 | $2,594.88 |
| 2015-09-02 | $0.001061 | $0.001146 | $0.001053 | $0.001146 | $0.5731 | $2,808.65 |
| 2015-09-03 | $0.001146 | $0.001148 | $0.001133 | $0.001140 | $0.6156 | $2,797.64 |
| 2015-09-04 | $0.001140 | $0.001154 | $0.001079 | $0.001152 | $4.83 | $2,831.21 |
| 2015-09-05 | $0.001151 | $0.001228 | $0.001074 | $0.001220 | $0.9480 | $3,002.85 |
| 2015-09-06 | $0.001220 | $0.001261 | $0.001218 | $0.001245 | $0.5267 | $3,068.04 |
| 2015-09-07 | $0.001234 | $0.001252 | $0.001223 | $0.001248 | $3.15 | $3,082.03 |
| 2015-09-08 | $0.001247 | $0.001266 | $0.001187 | $0.001194 | $0.1224 | $2,951.29 |
| 2015-09-09 | $0.001194 | $0.001255 | $0.001113 | $0.001114 | $0.7636 | $2,759.13 |
| 2015-09-10 | $0.001115 | $0.001238 | $0.001113 | $0.001117 | $0.1139 | $2,768.68 |
| 2015-09-11 | $0.001116 | $0.001129 | $0.001115 | $0.001121 | $0.0009662 | $2,783.53 |
| 2015-09-12 | $0.001123 | $0.001126 | $0.001101 | $0.001103 | $2.21 | $2,742.84 |
| 2015-09-13 | $0.001103 | $0.001203 | $0.001100 | $0.001177 | $6.85 | $2,931.42 |
| 2015-09-14 | $0.001176 | $0.001181 | $0.001072 | $0.001073 | $0.05628 | $2,675.04 |
| 2015-09-15 | $0.001072 | $0.001194 | $0.001069 | $0.001071 | $0.5055 | $2,675.70 |
| 2015-09-16 | $0.001071 | $0.001075 | $0.001057 | $0.001064 | $0.5022 | $2,662.05 |
| 2015-09-18 | $0.001147 | $0.001148 | $0.001047 | $0.001142 | $4.86 | $2,864.44 |
| 2015-09-19 | $0.001142 | $0.001143 | $0.001017 | $0.001019 | $1.02 | $2,558.76 |
| 2015-09-20 | $0.001019 | $0.001019 | $0.0009817 | $0.0009824 | $0.03663 | $2,471.48 |
| 2015-09-21 | $0.0009827 | $0.001119 | $0.0009672 | $0.0009688 | $0.04621 | $2,440.93 |
| 2015-09-22 | $0.0009697 | $0.001139 | $0.0009675 | $0.001130 | $0.04373 | $2,850.82 |
| 2015-09-23 | $0.001130 | $0.001136 | $0.0009776 | $0.0009788 | $8.94 | $2,473.35 |
| 2015-09-24 | $0.0009787 | $0.001108 | $0.0009787 | $0.001102 | $0.001305 | $2,789.64 |
| 2015-09-25 | $0.001102 | $0.001114 | $0.0009975 | $0.0009996 | $0.3572 | $2,533.50 |
| 2015-09-26 | $0.0009994 | $0.001000 | $0.0009918 | $0.0009961 | $0.8189 | $2,528.31 |
| 2015-09-27 | $0.0009959 | $0.0009967 | $0.0009898 | $0.0009901 | $0.8139 | $2,515.61 |
| 2015-09-28 | $0.001047 | $0.001047 | $0.001012 | $0.001019 | $0.07184 | $2,593.49 |
| 2015-09-29 | $0.001019 | $0.001111 | $0.001005 | $0.001105 | $0.1107 | $2,816.06 |
| 2015-09-30 | $0.001105 | $0.001110 | $0.0010000 | $0.001001 | $6.06 | $2,555.41 |