Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004692 | $0.0004693 | $0.0003708 | $0.0004489 | $22,514.10 | $2,336,472 |
| 2019-12-02 | $0.0004488 | $0.0004778 | $0.0003817 | $0.0004609 | $21,829.98 | $2,401,135 |
| 2019-12-03 | $0.0004609 | $0.0004637 | $0.0004122 | $0.0004290 | $21,359.59 | $2,236,549 |
| 2019-12-04 | $0.0004290 | $0.0004359 | $0.0003456 | $0.0003731 | $24,178.94 | $1,947,157 |
| 2019-12-05 | $0.0003731 | $0.0004244 | $0.0003536 | $0.0003600 | $19,872.89 | $1,880,084 |
| 2019-12-06 | $0.0003604 | $0.0004748 | $0.0003514 | $0.0004650 | $66,812.84 | $2,430,780 |
| 2019-12-07 | $0.0004651 | $0.0004674 | $0.0003780 | $0.0004013 | $23,333.87 | $2,099,225 |
| 2019-12-08 | $0.0004013 | $0.0004154 | $0.0003811 | $0.0003892 | $22,023.93 | $2,038,003 |
| 2019-12-09 | $0.0003892 | $0.0005256 | $0.0002774 | $0.0004905 | $21,180.73 | $2,570,093 |
| 2019-12-10 | $0.0004903 | $0.0004979 | $0.0003513 | $0.0004070 | $35,187.76 | $2,134,627 |
| 2019-12-11 | $0.0004068 | $0.0004562 | $0.0003191 | $0.0004278 | $29,769.65 | $2,245,388 |
| 2019-12-12 | $0.0004279 | $0.0004492 | $0.0003239 | $0.0004326 | $34,100.62 | $2,272,631 |
| 2019-12-13 | $0.0004324 | $0.0004435 | $0.0003004 | $0.0003201 | $22,531.76 | $1,683,233 |
| 2019-12-14 | $0.0003202 | $0.0004989 | $0.0003022 | $0.0004548 | $28,180.09 | $2,393,032 |
| 2019-12-15 | $0.0004548 | $0.0004674 | $0.0003033 | $0.0003258 | $20,472.32 | $1,715,966 |
| 2019-12-16 | $0.0003258 | $0.0003294 | $0.0002696 | $0.0002794 | $14,484.17 | $1,472,665 |
| 2019-12-17 | $0.0002794 | $0.0003137 | $0.0002235 | $0.0002661 | $7,978.06 | $1,403,801 |
| 2019-12-18 | $0.0002661 | $0.0002708 | $0.0001942 | $0.0002070 | $6,086.53 | $1,092,858 |
| 2019-12-19 | $0.0002070 | $0.0002813 | $0.0001904 | $0.0002813 | $7,596.28 | $1,486,165 |
| 2019-12-20 | $0.0002813 | $0.0002822 | $0.0001942 | $0.0002723 | $12,953.34 | $1,440,115 |
| 2019-12-21 | $0.0002724 | $0.0002725 | $0.0002559 | $0.0002614 | $14,141.44 | $1,383,760 |
| 2019-12-22 | $0.0002615 | $0.0002686 | $0.0002005 | $0.0002012 | $15,962.88 | $1,065,841 |
| 2019-12-23 | $0.0002011 | $0.0002639 | $0.0002011 | $0.0002534 | $15,526.21 | $1,343,311 |
| 2019-12-24 | $0.0002534 | $0.0002536 | $0.0002059 | $0.0002315 | $8,588.71 | $1,228,537 |
| 2019-12-25 | $0.0002315 | $0.0002315 | $0.0001969 | $0.0002177 | $3,629.06 | $1,155,880 |
| 2019-12-26 | $0.0002177 | $0.0002291 | $0.0002130 | $0.0002231 | $3,276.84 | $1,185,716 |
| 2019-12-27 | $0.0002231 | $0.0002262 | $0.0001957 | $0.0002247 | $4,220.93 | $1,195,198 |
| 2019-12-28 | $0.0002248 | $0.0002368 | $0.0002182 | $0.0002233 | $3,424.51 | $1,188,961 |
| 2019-12-29 | $0.0002233 | $0.0002367 | $0.0002212 | $0.0002303 | $14,416.52 | $1,227,220 |
| 2019-12-30 | $0.0002304 | $0.0002349 | $0.0002178 | $0.0002192 | $8,664.98 | $1,168,666 |
| 2019-12-31 | $0.0002191 | $0.0002300 | $0.0002151 | $0.0002165 | $9,433.97 | $1,155,136 |