Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0006792 | $0.0006815 | $0.0006382 | $0.0006487 | $0.009082 | $1,796.78 |
| 2015-12-02 | $0.0006489 | $0.0006882 | $0.0006255 | $0.0006818 | $0.01383 | $1,890.43 |
| 2015-12-03 | $0.0006825 | $0.0009516 | $0.0006812 | $0.0006934 | $0.1452 | $1,924.55 |
| 2015-12-04 | $0.0006932 | $0.0006980 | $0.0006831 | $0.0006971 | $0.01783 | $1,937.04 |
| 2015-12-05 | $0.0007046 | $0.0007406 | $0.0006901 | $0.0007388 | $0.1941 | $2,055.18 |
| 2015-12-06 | $0.0007390 | $0.0007662 | $0.0007390 | $0.0007519 | $0.2000 | $2,093.81 |
| 2015-12-07 | $0.0007465 | $0.0007599 | $0.0007400 | $0.0007518 | $0.07882 | $2,095.74 |
| 2015-12-08 | $0.0007515 | $0.001014 | $0.0007409 | $0.0007849 | $0.2713 | $2,190.52 |
| 2015-12-09 | $0.0007896 | $0.001083 | $0.0007843 | $0.001068 | $0.09449 | $2,985.15 |
| 2015-12-10 | $0.001069 | $0.001074 | $0.0007861 | $0.0007938 | $1.02 | $2,221.14 |
| 2015-12-11 | $0.0007936 | $0.0008582 | $0.0007932 | $0.0008563 | $4.64 | $2,398.72 |
| 2015-12-12 | $0.0008587 | $0.0008913 | $0.0007774 | $0.0008063 | $0.1841 | $2,261.46 |
| 2015-12-13 | $0.0008047 | $0.001139 | $0.0007886 | $0.0007906 | $0.4421 | $2,220.18 |
| 2015-12-14 | $0.0007894 | $0.001163 | $0.0007834 | $0.001155 | $1.94 | $3,248.74 |
| 2015-12-15 | $0.001155 | $0.001193 | $0.0008667 | $0.0008864 | $0.1446 | $2,495.83 |
| 2015-12-16 | $0.0008888 | $0.0009984 | $0.0008584 | $0.0008686 | $0.1243 | $2,448.89 |
| 2015-12-17 | $0.0008689 | $0.0009890 | $0.0008573 | $0.0008716 | $0.2475 | $2,460.53 |
| 2015-12-18 | $0.0008711 | $0.001196 | $0.0008689 | $0.0008856 | $1.05 | $2,503.71 |
| 2015-12-19 | $0.0008855 | $0.001105 | $0.0008847 | $0.001105 | $4.26 | $3,126.70 |
| 2015-12-20 | $0.001105 | $0.001151 | $0.0009318 | $0.0009334 | $1.24 | $2,645.39 |
| 2015-12-21 | $0.0009341 | $0.001187 | $0.0008527 | $0.001079 | $1.37 | $3,061.27 |
| 2015-12-22 | $0.0008597 | $0.001211 | $0.0008536 | $0.001006 | $1.87 | $2,857.11 |
| 2015-12-23 | $0.001004 | $0.001077 | $0.0008602 | $0.001074 | $1.10 | $3,055.54 |
| 2015-12-24 | $0.001075 | $0.002325 | $0.0008599 | $0.001816 | $30.06 | $5,170.87 |
| 2015-12-25 | $0.001815 | $0.001829 | $0.001593 | $0.001594 | $0.2889 | $4,545.14 |
| 2015-12-26 | $0.001595 | $0.001880 | $0.001230 | $0.001880 | $7.10 | $5,366.89 |
| 2015-12-27 | $0.001878 | $0.001888 | $0.001244 | $0.001267 | $0.1654 | $3,619.76 |
| 2015-12-28 | $0.001268 | $0.001289 | $0.001050 | $0.001060 | $4.56 | $3,033.08 |
| 2015-12-29 | $0.001060 | $0.001066 | $0.0007312 | $0.0007350 | $9.28 | $2,105.56 |
| 2015-12-30 | $0.0007361 | $0.0009091 | $0.0005967 | $0.0007845 | $4.96 | $2,249.82 |
| 2015-12-31 | $0.0007850 | $0.001510 | $0.00006795 | $0.001485 | $25.33 | $4,264.61 |