Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00008952 | $0.00009491 | $0.00008795 | $0.00009491 | $146.29 | $544,684 |
| 2020-04-02 | $0.00009499 | $0.0001189 | $0.00007976 | $0.00008230 | $102.64 | $472,712 |
| 2020-04-03 | $0.00008244 | $0.0001146 | $0.00008185 | $0.0001137 | $48.80 | $653,303 |
| 2020-04-04 | $0.0001138 | $0.0001294 | $0.0001121 | $0.0001294 | $392.58 | $744,181 |
| 2020-04-05 | $0.0001293 | $0.0001301 | $0.00008315 | $0.00008332 | $166.94 | $479,640 |
| 2020-04-06 | $0.00008326 | $0.0001490 | $0.00008326 | $0.0001490 | $67.58 | $858,250 |
| 2020-04-07 | $0.0001489 | $0.0001542 | $0.00009524 | $0.00009572 | $16.84 | $551,888 |
| 2020-04-08 | $0.00009577 | $0.0001005 | $0.00009542 | $0.00009812 | $0 | $566,161 |
| 2020-04-09 | $0.00009812 | $0.00009812 | $0.00009812 | $0.00009812 | $0 | $566,591 |
| 2020-04-10 | $0.00009812 | $0.0001169 | $0.00009104 | $0.0001156 | $17.20 | $668,261 |
| 2020-04-11 | $0.0001156 | $0.0001176 | $0.0001138 | $0.0001141 | $0 | $659,815 |
| 2020-04-12 | $0.0001141 | $0.0001141 | $0.00008818 | $0.00008999 | $32.03 | $520,801 |
| 2020-04-13 | $0.00009024 | $0.0001137 | $0.00008126 | $0.00008126 | $49.64 | $470,616 |
| 2020-04-14 | $0.00008126 | $0.00008372 | $0.00008105 | $0.00008231 | $0 | $477,060 |
| 2020-04-15 | $0.00008231 | $0.0001099 | $0.00008231 | $0.0001073 | $2.68 | $622,571 |
| 2020-04-16 | $0.0001072 | $0.0001212 | $0.0001053 | $0.0001205 | $19.28 | $699,510 |
| 2020-04-17 | $0.0001205 | $0.0001209 | $0.0001195 | $0.0001209 | $0 | $702,078 |
| 2020-04-18 | $0.0001209 | $0.0001209 | $0.0001209 | $0.0001209 | $0 | $702,607 |
| 2020-04-19 | $0.0001209 | $0.0001209 | $0.0001033 | $0.0001035 | $4.14 | $602,132 |
| 2020-04-20 | $0.0001035 | $0.0001061 | $0.00009708 | $0.00009845 | $0 | $573,191 |
| 2020-04-21 | $0.00009845 | $0.00009845 | $0.00009845 | $0.00009845 | $0 | $573,622 |
| 2020-04-22 | $0.00009845 | $0.0001029 | $0.00009619 | $0.0001022 | $5.96 | $596,223 |
| 2020-04-23 | $0.0001023 | $0.0001090 | $0.0001020 | $0.0001072 | $3.52 | $625,764 |
| 2020-04-24 | $0.0001073 | $0.0001103 | $0.00008857 | $0.00008897 | $115.70 | $519,600 |
| 2020-04-25 | $0.00008895 | $0.00009249 | $0.00008857 | $0.00009124 | $0 | $533,219 |
| 2020-04-26 | $0.00009124 | $0.00009124 | $0.00009124 | $0.00009124 | $0 | $533,619 |
| 2020-04-27 | $0.00009124 | $0.0001178 | $0.00009124 | $0.00009276 | $47.29 | $542,931 |
| 2020-04-28 | $0.00009277 | $0.00009304 | $0.00008851 | $0.00008932 | $13.59 | $523,195 |
| 2020-04-29 | $0.00008928 | $0.00009511 | $0.00008915 | $0.00009495 | $0 | $556,587 |
| 2020-04-30 | $0.00009495 | $0.00009495 | $0.00009495 | $0.00009495 | $0 | $557,003 |