Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001001 | $0.001099 | $0.0009990 | $0.001007 | $0.005373 | $2,574.81 |
| 2015-10-02 | $0.001007 | $0.001113 | $0.001003 | $0.001006 | $0.7590 | $2,575.87 |
| 2015-10-03 | $0.001006 | $0.001108 | $0.001005 | $0.001055 | $0.09165 | $2,705.63 |
| 2015-10-04 | $0.001101 | $0.001101 | $0.0006193 | $0.0007932 | $61.51 | $2,036.30 |
| 2015-10-05 | $0.0007934 | $0.001047 | $0.0007182 | $0.0008889 | $13.65 | $2,284.85 |
| 2015-10-06 | $0.0008894 | $0.0009877 | $0.0008652 | $0.0008710 | $0.2447 | $2,241.88 |
| 2015-10-07 | $0.0008711 | $0.0009867 | $0.0008490 | $0.0008501 | $12.74 | $2,191.75 |
| 2015-10-08 | $0.0008504 | $0.0009489 | $0.0007219 | $0.0008411 | $51.43 | $2,171.14 |
| 2015-10-09 | $0.0008408 | $0.0008415 | $0.0006688 | $0.0006733 | $0.001924 | $1,740.19 |
| 2015-10-10 | $0.0006733 | $0.0008035 | $0.0006727 | $0.0006759 | $0.2237 | $1,749.67 |
| 2015-10-11 | $0.0006760 | $0.0007665 | $0.0006744 | $0.0007661 | $0.02603 | $1,985.89 |
| 2015-10-12 | $0.0007659 | $0.0007671 | $0.0006744 | $0.0006746 | $3.04 | $1,751.84 |
| 2015-10-13 | $0.0006746 | $0.0007682 | $0.0006703 | $0.0007679 | $0.2241 | $1,997.03 |
| 2015-10-14 | $0.0007685 | $0.0007692 | $0.0006048 | $0.0006050 | $33.69 | $1,575.09 |
| 2015-10-15 | $0.0006048 | $0.0008701 | $0.0006048 | $0.0007631 | $4.64 | $1,989.24 |
| 2015-10-16 | $0.0007630 | $0.0008830 | $0.0006653 | $0.0006696 | $8.23 | $1,747.97 |
| 2015-10-17 | $0.0006703 | $0.0008207 | $0.0006690 | $0.0008133 | $10.96 | $2,125.75 |
| 2015-10-18 | $0.0008119 | $0.0009460 | $0.0008031 | $0.0009159 | $0.05087 | $2,397.65 |
| 2015-10-19 | $0.0009158 | $0.0009269 | $0.0007873 | $0.0007904 | $1.66 | $2,072.33 |
| 2015-10-20 | $0.0007903 | $0.001056 | $0.0007273 | $0.0007275 | $1.70 | $1,910.04 |
| 2015-10-21 | $0.0007276 | $0.001055 | $0.0006359 | $0.0006525 | $8.32 | $1,715.01 |
| 2015-10-22 | $0.0006524 | $0.0009589 | $0.0006524 | $0.0006683 | $3.07 | $1,758.73 |
| 2015-10-23 | $0.0006686 | $0.0009575 | $0.0006568 | $0.0006692 | $8.07 | $1,763.53 |
| 2015-10-24 | $0.0006691 | $0.0008451 | $0.0006691 | $0.0008451 | $7.72 | $2,230.06 |
| 2015-10-25 | $0.0008450 | $0.001142 | $0.0007073 | $0.0007078 | $5.14 | $1,870.56 |
| 2015-10-26 | $0.0007092 | $0.001132 | $0.0007013 | $0.001121 | $0.1712 | $2,967.10 |
| 2015-10-27 | $0.001121 | $0.001156 | $0.0007157 | $0.001154 | $0.02589 | $3,059.37 |
| 2015-10-28 | $0.001155 | $0.001156 | $0.0007180 | $0.0007317 | $10.16 | $1,941.57 |
| 2015-10-29 | $0.0007311 | $0.001065 | $0.0007244 | $0.0007751 | $0.5805 | $2,059.89 |
| 2015-10-30 | $0.0007752 | $0.001117 | $0.0007752 | $0.0008528 | $0.4698 | $2,269.22 |
| 2015-10-31 | $0.0008528 | $0.001272 | $0.0008102 | $0.0008228 | $0.3234 | $2,192.17 |