Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001151 | $0.001152 | $0.0009154 | $0.0009156 | $0.4072 | $3,389.72 |
| 2016-09-02 | $0.0009157 | $0.0009210 | $0.0008614 | $0.0008633 | $0.3494 | $3,198.98 |
| 2016-09-03 | $0.0008633 | $0.0008635 | $0.0006030 | $0.0006637 | $0.2256 | $2,461.67 |
| 2016-09-04 | $0.0006640 | $0.0009527 | $0.0006640 | $0.0009492 | $0.4936 | $3,524.25 |
| 2016-09-05 | $0.0009495 | $0.001213 | $0.0009204 | $0.001061 | $1.12 | $3,944.78 |
| 2016-09-06 | $0.001062 | $0.001939 | $0.0009681 | $0.0009766 | $0.8334 | $3,633.00 |
| 2016-09-07 | $0.0009218 | $0.0009222 | $0.0006085 | $0.0006268 | $0.2727 | $2,333.94 |
| 2016-09-08 | $0.0006268 | $0.0006476 | $0.0006261 | $0.0006390 | $0.2236 | $2,381.38 |
| 2016-09-09 | $0.0006388 | $0.001737 | $0.0006371 | $0.0007787 | $0.4232 | $2,904.88 |
| 2016-09-10 | $0.0007786 | $0.0007876 | $0.0007780 | $0.0007857 | $0.2140 | $2,933.96 |
| 2016-09-11 | $0.0007856 | $0.0007923 | $0.0007566 | $0.0007642 | $0.4858 | $2,856.57 |
| 2016-09-12 | $0.0007645 | $0.0007667 | $0.0007628 | $0.0007656 | $0.2957 | $2,863.75 |
| 2016-09-13 | $0.0007745 | $0.0007762 | $0.0007715 | $0.0007735 | $0.1238 | $2,896.11 |
| 2016-09-14 | $0.0007737 | $0.001217 | $0.0006224 | $0.001215 | $1.91 | $4,555.05 |
| 2016-09-15 | $0.001215 | $0.001216 | $0.0007613 | $0.001208 | $0.5621 | $4,533.07 |
| 2016-09-16 | $0.001208 | $0.001211 | $0.001208 | $0.001208 | $0.005230 | $4,535.23 |
| 2016-09-17 | $0.001208 | $0.001210 | $0.001204 | $0.001206 | $0.04869 | $4,533.45 |
| 2016-09-18 | $0.001206 | $0.001214 | $0.001206 | $0.001213 | $0.04897 | $4,562.94 |
| 2016-09-21 | $0.0009072 | $0.0009083 | $0.0009068 | $0.0009076 | $0.03445 | $3,423.60 |
| 2016-09-22 | $0.0009077 | $0.0009097 | $0.0009003 | $0.0009003 | $0.4678 | $3,399.64 |
| 2016-09-23 | $0.0009004 | $0.001085 | $0.0007457 | $0.0007596 | $1.05 | $2,870.86 |
| 2016-09-24 | $0.0007596 | $0.001202 | $0.0007595 | $0.001199 | $0.3178 | $4,536.37 |
| 2016-09-25 | $0.001199 | $0.001376 | $0.001193 | $0.001376 | $0.7771 | $5,210.36 |
| 2016-09-26 | $0.001376 | $0.001392 | $0.001375 | $0.001391 | $0.2131 | $5,272.39 |
| 2016-09-27 | $0.001208 | $0.001210 | $0.001202 | $0.001206 | $0.1006 | $4,576.16 |
| 2016-09-28 | $0.001206 | $0.001207 | $0.001203 | $0.001204 | $0.06429 | $4,570.48 |
| 2016-09-29 | $0.001387 | $0.001387 | $0.001387 | $0.001387 | $0.05106 | $5,271.34 |
| 2016-09-30 | $0.001387 | $0.001396 | $0.001383 | $0.001396 | $0.05139 | $5,311.07 |