Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00006816 | $0.00007029 | $0.00006639 | $0.00006785 | $1.22 | $380,196 |
| 2020-03-02 | $0.00006788 | $0.00007683 | $0.00006735 | $0.00007610 | $5.94 | $426,779 |
| 2020-03-03 | $0.00007608 | $0.0001147 | $0.00007526 | $0.0001145 | $36.52 | $642,509 |
| 2020-03-04 | $0.0001145 | $0.0001170 | $0.00007549 | $0.00007629 | $0.6866 | $428,479 |
| 2020-03-05 | $0.00007632 | $0.00007969 | $0.00007632 | $0.00007919 | $0 | $445,115 |
| 2020-03-06 | $0.00007919 | $0.00008768 | $0.00007919 | $0.00008760 | $10.17 | $492,761 |
| 2020-03-07 | $0.00008775 | $0.0001180 | $0.00008741 | $0.00008801 | $188.65 | $495,483 |
| 2020-03-08 | $0.00008801 | $0.0001039 | $0.00007647 | $0.00007647 | $322.42 | $430,839 |
| 2020-03-09 | $0.00007650 | $0.00007861 | $0.00007115 | $0.00007464 | $16.49 | $420,840 |
| 2020-03-10 | $0.00007473 | $0.00007612 | $0.00007328 | $0.00007421 | $0 | $418,752 |
| 2020-03-11 | $0.00007421 | $0.00008159 | $0.00007026 | $0.00007208 | $59.19 | $407,043 |
| 2020-03-12 | $0.00007205 | $0.00007218 | $0.00004857 | $0.00005003 | $0 | $282,734 |
| 2020-03-13 | $0.00005003 | $0.00005223 | $0.00003617 | $0.00005062 | $1.12 | $286,300 |
| 2020-03-14 | $0.00005063 | $0.00005111 | $0.00004959 | $0.00005084 | $0 | $287,778 |
| 2020-03-15 | $0.00005084 | $0.00007141 | $0.00004810 | $0.00006756 | $486.79 | $382,728 |
| 2020-03-16 | $0.00006761 | $0.00006761 | $0.00004449 | $0.00004642 | $0.01105 | $263,141 |
| 2020-03-17 | $0.00004645 | $0.00007989 | $0.00004637 | $0.00005802 | $161.55 | $329,206 |
| 2020-03-18 | $0.00005811 | $0.00006480 | $0.00005729 | $0.00006431 | $0.01149 | $365,163 |
| 2020-03-19 | $0.00006431 | $0.0001040 | $0.00006427 | $0.0001012 | $13.53 | $574,767 |
| 2020-03-20 | $0.0001011 | $0.0001116 | $0.00009075 | $0.0001049 | $43.29 | $596,248 |
| 2020-03-21 | $0.0001049 | $0.0001156 | $0.0001030 | $0.0001128 | $92.66 | $641,873 |
| 2020-03-22 | $0.0001129 | $0.0001147 | $0.00007372 | $0.00007397 | $37.74 | $421,273 |
| 2020-03-23 | $0.00007397 | $0.00007936 | $0.00007314 | $0.00007903 | $0 | $450,470 |
| 2020-03-24 | $0.00007903 | $0.0001108 | $0.00007903 | $0.00008325 | $174.51 | $474,849 |
| 2020-03-25 | $0.00008335 | $0.00008480 | $0.00008093 | $0.00008195 | $0 | $467,802 |
| 2020-03-26 | $0.00008195 | $0.00008195 | $0.00008195 | $0.00008195 | $0 | $468,161 |
| 2020-03-27 | $0.00008195 | $0.00008195 | $0.00008195 | $0.00008195 | $0 | $468,520 |
| 2020-03-28 | $0.00008195 | $0.00008195 | $0.00008195 | $0.00008195 | $0 | $468,879 |
| 2020-03-29 | $0.00008195 | $0.00008754 | $0.00008195 | $0.00008664 | $72.10 | $496,095 |
| 2020-03-30 | $0.00008659 | $0.00009228 | $0.00007370 | $0.00009049 | $4.54 | $518,561 |
| 2020-03-31 | $0.00009030 | $0.00009125 | $0.00008857 | $0.00008952 | $35.81 | $513,358 |