Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001585 | $0.0001820 | $0.0001489 | $0.0001526 | $780.98 | $835,446 |
| 2020-02-02 | $0.0001525 | $0.0002217 | $0.0001162 | $0.0002168 | $745.32 | $1,188,330 |
| 2020-02-03 | $0.0002168 | $0.0002225 | $0.0001543 | $0.0002031 | $1,357.25 | $1,113,868 |
| 2020-02-04 | $0.0002032 | $0.0002045 | $0.0001695 | $0.0001893 | $569.30 | $1,039,198 |
| 2020-02-05 | $0.0001893 | $0.0002006 | $0.0001321 | $0.0001981 | $2,505.92 | $1,088,512 |
| 2020-02-06 | $0.0001981 | $0.0002081 | $0.0001959 | $0.0002059 | $2,130.65 | $1,132,392 |
| 2020-02-07 | $0.0002060 | $0.0002163 | $0.0002059 | $0.0002161 | $3,337.46 | $1,189,189 |
| 2020-02-08 | $0.0002159 | $0.0002163 | $0.0001667 | $0.0001674 | $1,774.89 | $921,853 |
| 2020-02-09 | $0.0001673 | $0.0002006 | $0.0001480 | $0.0001486 | $334.10 | $818,894 |
| 2020-02-10 | $0.0001486 | $0.0001985 | $0.0001481 | $0.0001967 | $2,768.17 | $1,084,991 |
| 2020-02-11 | $0.0001966 | $0.0002081 | $0.0001377 | $0.0002076 | $2,524.01 | $1,145,767 |
| 2020-02-12 | $0.0002076 | $0.0002592 | $0.0001142 | $0.0002525 | $3,920.56 | $1,394,854 |
| 2020-02-13 | $0.0002525 | $0.0002596 | $0.0001295 | $0.0002330 | $2,061.24 | $1,288,525 |
| 2020-02-14 | $0.0002332 | $0.0002523 | $0.0001354 | $0.0001421 | $24.64 | $786,405 |
| 2020-02-15 | $0.0001421 | $0.0001944 | $0.0001321 | $0.0001323 | $1,222.18 | $732,416 |
| 2020-02-16 | $0.0001324 | $0.0001848 | $0.0001278 | $0.0001329 | $116.29 | $736,336 |
| 2020-02-17 | $0.0001325 | $0.0001695 | $0.0001153 | $0.0001332 | $1,661.05 | $738,738 |
| 2020-02-18 | $0.0001333 | $0.0001804 | $0.0001151 | $0.0001240 | $1,607.58 | $688,304 |
| 2020-02-19 | $0.0001241 | $0.0001748 | $0.0001065 | $0.0001067 | $2,524.48 | $592,987 |
| 2020-02-20 | $0.0001065 | $0.0001540 | $0.0001030 | $0.0001524 | $4.82 | $847,127 |
| 2020-02-21 | $0.0001522 | $0.0001536 | $0.0001074 | $0.0001088 | $330.88 | $605,121 |
| 2020-02-22 | $0.0001089 | $0.0001105 | $0.0001062 | $0.0001102 | $5.92 | $613,554 |
| 2020-02-23 | $0.0001102 | $0.0001122 | $0.0001088 | $0.0001122 | $28.73 | $625,424 |
| 2020-02-24 | $0.0001122 | $0.0001457 | $0.0001070 | $0.0001088 | $5.92 | $606,552 |
| 2020-02-25 | $0.0001087 | $0.0001088 | $0.0001012 | $0.0001017 | $14.14 | $567,872 |
| 2020-02-26 | $0.0001016 | $0.0001188 | $0.00008803 | $0.00008803 | $430.38 | $491,749 |
| 2020-02-27 | $0.00008802 | $0.00008802 | $0.00006690 | $0.00007030 | $603.78 | $392,995 |
| 2020-02-28 | $0.00007038 | $0.00007262 | $0.00006716 | $0.00007023 | $0.07009 | $392,909 |
| 2020-02-29 | $0.00007031 | $0.0001198 | $0.00006819 | $0.00006819 | $178.44 | $381,782 |