Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002165 | $0.0002186 | $0.0001477 | $0.0001727 | $478.96 | $922,161 |
| 2020-01-02 | $0.0001727 | $0.0002227 | $0.0001448 | $0.0001453 | $3,356.25 | $776,553 |
| 2020-01-03 | $0.0001453 | $0.0002177 | $0.0001423 | $0.0001691 | $10,843.94 | $904,466 |
| 2020-01-04 | $0.0001690 | $0.0002094 | $0.0001676 | $0.0002081 | $4,301.05 | $1,114,065 |
| 2020-01-05 | $0.0002080 | $0.0002110 | $0.0001705 | $0.0001772 | $6,672.35 | $949,239 |
| 2020-01-06 | $0.0001772 | $0.0002144 | $0.0001767 | $0.0002143 | $17,431.96 | $1,149,490 |
| 2020-01-07 | $0.0002143 | $0.0002455 | $0.0001802 | $0.0002225 | $22,117.46 | $1,194,164 |
| 2020-01-08 | $0.0002225 | $0.0002445 | $0.0002190 | $0.0002445 | $27,162.77 | $1,313,267 |
| 2020-01-09 | $0.0002682 | $0.0002855 | $0.0002588 | $0.0002792 | $54,047.34 | $1,500,975 |
| 2020-01-10 | $0.0002793 | $0.0002793 | $0.0001590 | $0.0002592 | $32,217.41 | $1,394,379 |
| 2020-01-11 | $0.0002592 | $0.0002701 | $0.0001711 | $0.0002395 | $3,767.39 | $1,289,395 |
| 2020-01-12 | $0.0002392 | $0.0002727 | $0.0002372 | $0.0002727 | $3,920.04 | $1,469,550 |
| 2020-01-13 | $0.0002734 | $0.0002745 | $0.0001857 | $0.0001862 | $26,212.99 | $1,004,368 |
| 2020-01-14 | $0.0001861 | $0.0003103 | $0.0001859 | $0.0003068 | $31,643.29 | $1,655,857 |
| 2020-01-15 | $0.0003072 | $0.0003154 | $0.0002189 | $0.0002193 | $34,572.27 | $1,184,664 |
| 2020-01-16 | $0.0002194 | $0.0002639 | $0.0002108 | $0.0002613 | $32,131.90 | $1,412,803 |
| 2020-01-17 | $0.0002614 | $0.0002739 | $0.0002258 | $0.0002704 | $29,091.46 | $1,462,987 |
| 2020-01-18 | $0.0002699 | $0.0002796 | $0.0002580 | $0.0002770 | $3,801.07 | $1,500,258 |
| 2020-01-19 | $0.0002770 | $0.0002800 | $0.0002570 | $0.0002637 | $3,793.22 | $1,429,352 |
| 2020-01-20 | $0.0002639 | $0.0002642 | $0.0002476 | $0.0002607 | $29,980.65 | $1,414,240 |
| 2020-01-21 | $0.0002608 | $0.0002624 | $0.0002267 | $0.0002460 | $28,255.75 | $1,335,432 |
| 2020-01-22 | $0.0002460 | $0.0002480 | $0.0002418 | $0.0002437 | $0 | $1,323,827 |
| 2020-01-23 | $0.0002437 | $0.0002437 | $0.0002437 | $0.0002437 | $0 | $1,324,894 |
| 2020-01-24 | $0.0002437 | $0.0002437 | $0.0002437 | $0.0002437 | $0 | $1,325,960 |
| 2020-01-25 | $0.0002437 | $0.0002437 | $0.0002437 | $0.0002437 | $0 | $1,327,027 |
| 2020-01-26 | $0.0002437 | $0.0002437 | $0.0002437 | $0.0002437 | $0 | $1,328,094 |
| 2020-01-27 | $0.0002437 | $0.0002437 | $0.0002437 | $0.0002437 | $0 | $1,329,160 |
| 2020-01-28 | $0.0002437 | $0.0002437 | $0.0002437 | $0.0002437 | $0 | $1,330,227 |
| 2020-01-29 | $0.0002437 | $0.0002437 | $0.0001781 | $0.0002347 | $15,197.01 | $1,282,150 |
| 2020-01-30 | $0.0002345 | $0.0002421 | $0.0001733 | $0.0002403 | $13,176.04 | $1,313,740 |
| 2020-01-31 | $0.0002402 | $0.0002410 | $0.0001585 | $0.0001585 | $9,097.09 | $867,574 |