Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001896 | $0.001914 | $0.001895 | $0.001911 | $1.15 | $6,259.08 |
| 2016-05-02 | $0.001911 | $0.001914 | $0.001869 | $0.001881 | $7.17 | $6,167.32 |
| 2016-05-03 | $0.001881 | $0.001908 | $0.001872 | $0.001905 | $21.85 | $6,253.25 |
| 2016-05-04 | $0.001905 | $0.002236 | $0.001885 | $0.002234 | $0.6142 | $7,339.90 |
| 2016-05-05 | $0.002234 | $0.002243 | $0.002229 | $0.002240 | $1.92 | $7,369.06 |
| 2016-05-06 | $0.002240 | $0.002307 | $0.002235 | $0.002299 | $0.6550 | $7,570.20 |
| 2016-05-07 | $0.002298 | $0.002759 | $0.002287 | $0.002751 | $1.86 | $9,067.81 |
| 2016-05-08 | $0.002751 | $0.002756 | $0.002736 | $0.002752 | $1.70 | $9,080.39 |
| 2016-05-09 | $0.002751 | $0.002775 | $0.002739 | $0.002763 | $2.24 | $9,127.01 |
| 2016-05-10 | $0.002763 | $0.004074 | $0.002694 | $0.003200 | $3.67 | $10,580.63 |
| 2016-05-11 | $0.003201 | $0.003227 | $0.003201 | $0.003214 | $2.65 | $10,639.95 |
| 2016-05-12 | $0.003214 | $0.003215 | $0.002705 | $0.002774 | $14.81 | $9,192.29 |
| 2016-05-13 | $0.002774 | $0.002788 | $0.002766 | $0.002780 | $0.5344 | $9,220.70 |
| 2016-05-14 | $0.002780 | $0.003242 | $0.002776 | $0.003235 | $1.92 | $10,743.57 |
| 2016-05-15 | $0.003235 | $0.003715 | $0.003234 | $0.003661 | $1.78 | $12,170.96 |
| 2016-05-16 | $0.003661 | $0.003666 | $0.001911 | $0.001917 | $102.11 | $6,379.78 |
| 2016-05-17 | $0.001917 | $0.004523 | $0.001916 | $0.002269 | $0.2058 | $7,558.02 |
| 2016-05-18 | $0.002269 | $0.003694 | $0.002042 | $0.003683 | $12.58 | $12,280.72 |
| 2016-05-19 | $0.003682 | $0.003683 | $0.003517 | $0.003517 | $10.25 | $11,739.31 |
| 2016-05-20 | $0.003510 | $0.003557 | $0.003499 | $0.003544 | $2.73 | $11,842.11 |
| 2016-05-21 | $0.003546 | $0.003555 | $0.003538 | $0.003550 | $2.86 | $11,875.82 |
| 2016-05-22 | $0.003550 | $0.003552 | $0.003512 | $0.003516 | $3.49 | $11,771.59 |
| 2016-05-23 | $0.003515 | $0.003555 | $0.003511 | $0.003554 | $3.18 | $11,913.54 |
| 2016-05-24 | $0.003553 | $0.003560 | $0.003120 | $0.003127 | $2.05 | $10,491.48 |
| 2016-05-25 | $0.003126 | $0.003157 | $0.003126 | $0.003151 | $1.37 | $10,584.96 |
| 2016-05-26 | $0.003147 | $0.004034 | $0.003135 | $0.003178 | $2.18 | $10,685.99 |
| 2016-05-27 | $0.003178 | $0.003352 | $0.003178 | $0.003321 | $3.53 | $11,177.10 |
| 2016-05-28 | $0.003319 | $0.01334 | $0.003314 | $0.01327 | $12.18 | $44,692.64 |
| 2016-05-29 | $0.01325 | $0.05290 | $0.003596 | $0.003695 | $4.27 | $12,460.91 |
| 2016-05-30 | $0.003699 | $0.05368 | $0.003676 | $0.005347 | $1.93 | $18,049.66 |
| 2016-05-31 | $0.005339 | $0.05392 | $0.004704 | $0.005846 | $4.92 | $19,754.33 |