Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.006727 | $0.006855 | $0.004034 | $0.004056 | $1.59 | $14,134.45 |
| 2016-07-02 | $0.004058 | $0.004227 | $0.004058 | $0.004227 | $2.16 | $14,745.58 |
| 2016-07-03 | $0.004229 | $0.004230 | $0.003894 | $0.003944 | $2.88 | $13,771.79 |
| 2016-07-04 | $0.003952 | $0.004767 | $0.003903 | $0.004442 | $3.50 | $15,525.81 |
| 2016-07-05 | $0.004102 | $0.006622 | $0.004023 | $0.006571 | $3.18 | $22,989.55 |
| 2016-07-06 | $0.006572 | $0.006583 | $0.004026 | $0.004069 | $2.39 | $14,249.05 |
| 2016-07-07 | $0.004071 | $0.004101 | $0.003671 | $0.003838 | $2.83 | $13,453.99 |
| 2016-07-08 | $0.003843 | $0.004000 | $0.003819 | $0.004000 | $1.98 | $14,036.59 |
| 2016-07-09 | $0.003999 | $0.003999 | $0.003800 | $0.003912 | $2.84 | $13,740.43 |
| 2016-07-10 | $0.003912 | $0.005785 | $0.003865 | $0.004061 | $0.8142 | $14,266.38 |
| 2016-07-11 | $0.004058 | $0.004058 | $0.003879 | $0.003886 | $0.9146 | $13,652.55 |
| 2016-07-12 | $0.003886 | $0.004072 | $0.003886 | $0.004007 | $2.67 | $14,078.18 |
| 2016-07-13 | $0.004007 | $0.004019 | $0.003941 | $0.003941 | $0.4968 | $13,844.09 |
| 2016-07-14 | $0.003933 | $0.003991 | $0.003924 | $0.003960 | $1.58 | $13,911.86 |
| 2016-07-15 | $0.003962 | $0.004022 | $0.003962 | $0.004003 | $2.72 | $14,063.35 |
| 2016-07-16 | $0.003999 | $0.004017 | $0.003969 | $0.003993 | $2.52 | $14,028.68 |
| 2016-07-17 | $0.003984 | $0.004169 | $0.003984 | $0.004080 | $0.4548 | $14,333.27 |
| 2016-07-18 | $0.004084 | $0.006053 | $0.004018 | $0.004047 | $1.79 | $14,218.32 |
| 2016-07-19 | $0.004045 | $0.004058 | $0.004026 | $0.004058 | $2.86 | $14,255.42 |
| 2016-07-20 | $0.004057 | $0.004059 | $0.004013 | $0.004028 | $0.1408 | $14,151.85 |
| 2016-07-21 | $0.004027 | $0.004033 | $0.003987 | $0.003991 | $2.49 | $14,020.10 |
| 2016-07-22 | $0.003997 | $0.004006 | $0.003900 | $0.003923 | $2.94 | $13,781.03 |
| 2016-07-23 | $0.003923 | $0.003958 | $0.003898 | $0.003953 | $2.35 | $13,888.89 |
| 2016-07-24 | $0.003953 | $0.003979 | $0.003924 | $0.003967 | $2.66 | $13,937.75 |
| 2016-07-25 | $0.003968 | $0.003971 | $0.003920 | $0.003924 | $4.00 | $13,784.75 |
| 2016-07-26 | $0.003925 | $0.003937 | $0.003875 | $0.003913 | $2.47 | $13,746.25 |
| 2016-07-27 | $0.003911 | $0.003945 | $0.003891 | $0.003926 | $2.75 | $14,035.57 |
| 2016-07-28 | $0.003926 | $0.003946 | $0.003926 | $0.003931 | $2.61 | $14,066.99 |
| 2016-07-29 | $0.003930 | $0.003953 | $0.003929 | $0.003942 | $3.31 | $14,119.94 |
| 2016-07-30 | $0.003942 | $0.003949 | $0.003925 | $0.003930 | $2.21 | $14,092.55 |
| 2016-07-31 | $0.003930 | $0.003932 | $0.003746 | $0.003750 | $1.84 | $13,459.59 |