Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.003748 | $0.003757 | $0.003635 | $0.003636 | $2.42 | $13,061.44 |
| 2016-08-02 | $0.003638 | $0.003677 | $0.002662 | $0.002725 | $1.57 | $9,798.95 |
| 2016-08-03 | $0.002743 | $0.002890 | $0.002713 | $0.002832 | $2.00 | $10,194.05 |
| 2016-08-04 | $0.002832 | $0.002897 | $0.002829 | $0.002891 | $1.27 | $10,416.83 |
| 2016-08-05 | $0.002891 | $0.002897 | $0.002850 | $0.002893 | $0.8392 | $10,433.55 |
| 2016-08-06 | $0.002892 | $0.002955 | $0.002853 | $0.002939 | $2.51 | $10,607.81 |
| 2016-08-07 | $0.002939 | $0.002988 | $0.002934 | $0.002963 | $1.94 | $10,706.24 |
| 2016-08-08 | $0.002963 | $0.002965 | $0.002940 | $0.002955 | $2.04 | $10,687.02 |
| 2016-08-09 | $0.002955 | $0.004650 | $0.002924 | $0.004640 | $19.73 | $16,796.68 |
| 2016-08-10 | $0.004638 | $0.004638 | $0.002964 | $0.002989 | $2.23 | $10,831.13 |
| 2016-08-11 | $0.002990 | $0.003024 | $0.002989 | $0.002994 | $0.2756 | $10,860.59 |
| 2016-08-12 | $0.002993 | $0.004631 | $0.002977 | $0.004631 | $2.47 | $16,814.14 |
| 2016-08-13 | $0.004630 | $0.004655 | $0.002927 | $0.002928 | $2.74 | $10,641.36 |
| 2016-08-14 | $0.002928 | $0.002928 | $0.002824 | $0.002852 | $1.89 | $10,376.26 |
| 2016-08-15 | $0.002852 | $0.002874 | $0.002822 | $0.002841 | $2.14 | $10,347.61 |
| 2016-08-16 | $0.002842 | $0.002920 | $0.002839 | $0.002904 | $1.76 | $10,586.63 |
| 2016-08-17 | $0.002905 | $0.002928 | $0.002886 | $0.002890 | $1.07 | $10,545.07 |
| 2016-08-18 | $0.002889 | $0.002906 | $0.002887 | $0.002888 | $0.5059 | $10,549.84 |
| 2016-08-19 | $0.002889 | $0.002895 | $0.002888 | $0.002891 | $0.5064 | $10,565.41 |
| 2016-08-20 | $0.002908 | $0.002933 | $0.002908 | $0.002926 | $0.1609 | $10,708.24 |
| 2016-08-21 | $0.002926 | $0.002933 | $0.002266 | $0.002849 | $52.18 | $10,435.59 |
| 2016-08-22 | $0.002848 | $0.002883 | $0.002845 | $0.002877 | $0.01936 | $10,548.32 |
| 2016-08-23 | $0.002882 | $0.003386 | $0.002855 | $0.003385 | $0.5365 | $12,421.60 |
| 2016-08-24 | $0.003384 | $0.003385 | $0.003363 | $0.003365 | $0.01685 | $12,359.97 |
| 2016-08-25 | $0.003365 | $0.003367 | $0.001385 | $0.001387 | $0.1323 | $5,099.28 |
| 2016-08-26 | $0.001387 | $0.002427 | $0.001158 | $0.001159 | $0.8596 | $4,266.52 |
| 2016-08-27 | $0.001159 | $0.001160 | $0.001137 | $0.001140 | $0.4338 | $4,201.14 |
| 2016-08-28 | $0.001140 | $0.002460 | $0.001139 | $0.001148 | $0.4857 | $4,232.77 |
| 2016-08-29 | $0.001148 | $0.001161 | $0.001148 | $0.001160 | $0.1437 | $4,280.50 |
| 2016-08-30 | $0.001160 | $0.001168 | $0.001160 | $0.001167 | $0.1447 | $4,312.36 |
| 2016-08-31 | $0.001149 | $0.001151 | $0.001149 | $0.001151 | $0.2220 | $4,255.69 |