Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02213 | $0.02549 | $0.02213 | $0.02214 | $46.44 | $143,792 |
| 2018-11-02 | $0.02214 | $0.02248 | $0.02214 | $0.02232 | $22.93 | $145,027 |
| 2018-11-03 | $0.02232 | $0.02232 | $0.02232 | $0.02232 | $0 | $145,109 |
| 2018-11-04 | $0.02232 | $0.02401 | $0.02227 | $0.02291 | $43.97 | $149,050 |
| 2018-11-05 | $0.02291 | $0.02291 | $0.02238 | $0.02246 | $39.53 | $146,205 |
| 2018-11-06 | $0.02255 | $0.02356 | $0.02236 | $0.02249 | $41.78 | $146,327 |
| 2018-11-07 | $0.02251 | $0.02304 | $0.02243 | $0.02301 | $15.50 | $149,923 |
| 2018-11-08 | $0.02299 | $0.02360 | $0.02251 | $0.02253 | $14.48 | $146,911 |
| 2018-11-09 | $0.02253 | $0.02262 | $0.02220 | $0.02233 | $39.89 | $145,658 |
| 2018-11-10 | $0.02232 | $0.02257 | $0.02227 | $0.02248 | $28.01 | $146,768 |
| 2018-11-11 | $0.02247 | $0.02252 | $0.02218 | $0.02237 | $24.63 | $146,114 |
| 2018-11-12 | $0.02251 | $0.02257 | $0.02083 | $0.02089 | $5.64 | $136,503 |
| 2018-11-13 | $0.02089 | $0.02098 | $0.02026 | $0.02037 | $7.49 | $133,192 |
| 2018-11-14 | $0.02031 | $0.02037 | $0.01624 | $0.01642 | $11.55 | $107,448 |
| 2018-11-15 | $0.01650 | $0.02004 | $0.01558 | $0.01698 | $45.25 | $111,127 |
| 2018-11-16 | $0.01697 | $0.01752 | $0.01652 | $0.01675 | $9.21 | $109,703 |
| 2018-11-17 | $0.01678 | $0.01678 | $0.01558 | $0.01563 | $14.13 | $102,442 |
| 2018-11-18 | $0.01568 | $0.01610 | $0.01516 | $0.01601 | $13.00 | $104,960 |
| 2018-11-19 | $0.01601 | $0.01601 | $0.01304 | $0.01317 | $19.40 | $86,430.90 |
| 2018-11-20 | $0.01310 | $0.01345 | $0.01131 | $0.01190 | $6.22 | $78,110.96 |
| 2018-11-21 | $0.01191 | $0.01231 | $0.01122 | $0.01176 | $15.75 | $77,213.63 |
| 2018-11-22 | $0.01171 | $0.01181 | $0.01108 | $0.01111 | $5.15 | $73,034.52 |
| 2018-11-23 | $0.01106 | $0.01122 | $0.01068 | $0.01106 | $9.69 | $72,702.83 |
| 2018-11-24 | $0.01105 | $0.01203 | $0.01070 | $0.01102 | $9.55 | $72,491.12 |
| 2018-11-25 | $0.01102 | $0.01107 | $0.009334 | $0.01041 | $18.20 | $68,558.61 |
| 2018-11-26 | $0.01041 | $0.01196 | $0.009331 | $0.009763 | $9.89 | $64,310.47 |
| 2018-11-27 | $0.009757 | $0.009935 | $0.009452 | $0.009735 | $0 | $64,154.30 |
| 2018-11-28 | $0.009735 | $0.009735 | $0.009735 | $0.009735 | $0 | $64,184.07 |
| 2018-11-29 | $0.009735 | $0.009735 | $0.009735 | $0.009735 | $0 | $64,213.48 |
| 2018-11-30 | $0.009735 | $0.009735 | $0.009735 | $0.009735 | $0 | $64,242.09 |