Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01987 | $0.05131 | $0.01985 | $0.03046 | $608.92 | $194,276 |
| 2018-10-02 | $0.03037 | $0.03060 | $0.03016 | $0.03020 | $36.39 | $192,606 |
| 2018-10-03 | $0.03021 | $0.03029 | $0.02357 | $0.02415 | $86.83 | $154,010 |
| 2018-10-04 | $0.02418 | $0.02930 | $0.02410 | $0.02456 | $38.02 | $156,647 |
| 2018-10-05 | $0.02462 | $0.02471 | $0.02407 | $0.02438 | $23.53 | $155,488 |
| 2018-10-06 | $0.02443 | $0.02444 | $0.02410 | $0.02413 | $14.67 | $153,893 |
| 2018-10-07 | $0.02422 | $0.02428 | $0.02396 | $0.02413 | $19.08 | $153,892 |
| 2018-10-08 | $0.02424 | $0.02459 | $0.02409 | $0.02439 | $16.95 | $155,538 |
| 2018-10-09 | $0.02447 | $0.02450 | $0.02068 | $0.02081 | $103.60 | $132,723 |
| 2018-10-10 | $0.02081 | $0.02088 | $0.01848 | $0.01879 | $43.83 | $120,512 |
| 2018-10-11 | $0.01873 | $0.02429 | $0.01785 | $0.02417 | $213.43 | $155,105 |
| 2018-10-12 | $0.02414 | $0.02451 | $0.02188 | $0.02190 | $25.31 | $140,584 |
| 2018-10-13 | $0.02190 | $0.02682 | $0.02190 | $0.02249 | $90.20 | $144,488 |
| 2018-10-14 | $0.02250 | $0.02299 | $0.02249 | $0.02260 | $29.91 | $145,284 |
| 2018-10-15 | $0.02263 | $0.02549 | $0.02247 | $0.02343 | $12.39 | $150,694 |
| 2018-10-16 | $0.02341 | $0.02356 | $0.02300 | $0.02307 | $11.10 | $148,472 |
| 2018-10-17 | $0.02315 | $0.02659 | $0.02280 | $0.02583 | $184.11 | $166,344 |
| 2018-10-18 | $0.02593 | $0.02605 | $0.02254 | $0.02272 | $187.82 | $146,411 |
| 2018-10-19 | $0.02271 | $0.02282 | $0.02171 | $0.02174 | $31.92 | $140,141 |
| 2018-10-20 | $0.02172 | $0.02276 | $0.02167 | $0.02271 | $8.37 | $146,498 |
| 2018-10-21 | $0.02272 | $0.02300 | $0.02254 | $0.02270 | $16.88 | $146,487 |
| 2018-10-22 | $0.02269 | $0.02956 | $0.02205 | $0.02219 | $351.45 | $143,297 |
| 2018-10-23 | $0.02212 | $0.02267 | $0.02155 | $0.02264 | $18.53 | $146,290 |
| 2018-10-24 | $0.02254 | $0.02281 | $0.02254 | $0.02267 | $15.76 | $146,580 |
| 2018-10-25 | $0.02268 | $0.02269 | $0.02250 | $0.02255 | $145.50 | $145,901 |
| 2018-10-26 | $0.02252 | $0.02269 | $0.02244 | $0.02256 | $38.60 | $145,993 |
| 2018-10-27 | $0.02247 | $0.02270 | $0.02247 | $0.02253 | $17.03 | $145,921 |
| 2018-10-28 | $0.02265 | $0.02272 | $0.02248 | $0.02269 | $18.49 | $147,035 |
| 2018-10-29 | $0.02258 | $0.02268 | $0.02177 | $0.02191 | $15.04 | $142,068 |
| 2018-10-30 | $0.02191 | $0.02215 | $0.02170 | $0.02204 | $19.79 | $142,957 |
| 2018-10-31 | $0.02210 | $0.02213 | $0.02201 | $0.02213 | $23.17 | $143,657 |