Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.005845 | $0.01875 | $0.005787 | $0.01608 | $19.62 | $54,401.98 |
| 2016-06-02 | $0.01605 | $0.01605 | $0.006397 | $0.006994 | $5.41 | $23,684.32 |
| 2016-06-03 | $0.006994 | $0.01139 | $0.006806 | $0.006829 | $0.8043 | $23,150.00 |
| 2016-06-04 | $0.006830 | $0.01272 | $0.006207 | $0.006305 | $4.08 | $21,395.08 |
| 2016-06-05 | $0.006300 | $0.006417 | $0.006261 | $0.006325 | $2.52 | $21,487.23 |
| 2016-06-06 | $0.006325 | $0.006372 | $0.005796 | $0.005855 | $2.79 | $19,908.53 |
| 2016-06-07 | $0.005855 | $0.005903 | $0.005108 | $0.005189 | $2.35 | $17,661.01 |
| 2016-06-08 | $0.005189 | $0.005230 | $0.004590 | $0.004654 | $1.40 | $15,857.23 |
| 2016-06-09 | $0.004653 | $0.004658 | $0.003448 | $0.003454 | $49.87 | $11,777.77 |
| 2016-06-10 | $0.003454 | $0.004051 | $0.003446 | $0.003471 | $1.41 | $11,848.40 |
| 2016-06-11 | $0.003471 | $0.008700 | $0.003471 | $0.004250 | $4.24 | $14,521.55 |
| 2016-06-12 | $0.004247 | $0.01294 | $0.004247 | $0.005378 | $4.31 | $18,395.62 |
| 2016-06-13 | $0.005382 | $0.005728 | $0.005316 | $0.005634 | $31.39 | $19,290.58 |
| 2016-06-14 | $0.005635 | $0.005636 | $0.005309 | $0.005487 | $2.02 | $18,801.43 |
| 2016-06-15 | $0.005484 | $0.005577 | $0.005387 | $0.005559 | $3.22 | $19,069.71 |
| 2016-06-16 | $0.005563 | $0.006236 | $0.005563 | $0.006175 | $34.72 | $21,203.66 |
| 2016-06-17 | $0.006176 | $0.006249 | $0.005775 | $0.005995 | $4.22 | $20,605.63 |
| 2016-06-18 | $0.005991 | $0.005991 | $0.005504 | $0.005674 | $1.89 | $19,521.42 |
| 2016-06-19 | $0.005672 | $0.005679 | $0.005255 | $0.005344 | $3.79 | $18,405.63 |
| 2016-06-20 | $0.005346 | $0.005349 | $0.005129 | $0.005161 | $2.38 | $17,794.82 |
| 2016-06-21 | $0.005161 | $0.005161 | $0.003995 | $0.003995 | $43.15 | $13,789.69 |
| 2016-06-22 | $0.004000 | $0.01011 | $0.003531 | $0.003535 | $1.79 | $12,212.74 |
| 2016-06-23 | $0.003583 | $0.01001 | $0.003354 | $0.009919 | $1.37 | $34,295.01 |
| 2016-06-24 | $0.009921 | $0.01084 | $0.003856 | $0.004008 | $2.06 | $13,872.24 |
| 2016-06-25 | $0.003998 | $0.009246 | $0.003879 | $0.003992 | $4.21 | $13,831.07 |
| 2016-06-26 | $0.003991 | $0.01064 | $0.003753 | $0.003787 | $4.01 | $13,132.94 |
| 2016-06-27 | $0.003783 | $0.003908 | $0.003723 | $0.003901 | $2.64 | $13,544.41 |
| 2016-06-28 | $0.003938 | $0.007143 | $0.003882 | $0.004271 | $3.92 | $14,842.32 |
| 2016-06-29 | $0.004270 | $0.006943 | $0.003779 | $0.004350 | $5.50 | $15,134.92 |
| 2016-06-30 | $0.004351 | $0.006747 | $0.003832 | $0.006734 | $1.58 | $23,445.00 |