Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002831 | $0.003558 | $0.002467 | $0.003554 | $3.01 | $16,121.32 |
| 2017-05-02 | $0.003553 | $0.003565 | $0.002485 | $0.002935 | $7.99 | $13,322.82 |
| 2017-05-03 | $0.002937 | $0.003448 | $0.002572 | $0.003442 | $6.33 | $15,638.82 |
| 2017-05-04 | $0.003444 | $0.003450 | $0.002631 | $0.002691 | $3.02 | $12,235.67 |
| 2017-05-05 | $0.002691 | $0.002847 | $0.002632 | $0.002691 | $1.60 | $12,246.14 |
| 2017-05-06 | $0.002691 | $0.002763 | $0.002669 | $0.002763 | $2.11 | $12,583.13 |
| 2017-05-07 | $0.002763 | $0.003597 | $0.002763 | $0.002810 | $4.73 | $12,809.57 |
| 2017-05-08 | $0.002811 | $0.003090 | $0.002811 | $0.003016 | $6.37 | $13,758.03 |
| 2017-05-09 | $0.003016 | $0.003124 | $0.002503 | $0.002790 | $18.98 | $12,737.07 |
| 2017-05-10 | $0.002793 | $0.003108 | $0.002742 | $0.003077 | $2.36 | $14,056.56 |
| 2017-05-11 | $0.003082 | $0.003159 | $0.002684 | $0.002720 | $3.29 | $12,436.58 |
| 2017-05-12 | $0.002722 | $0.002896 | $0.002650 | $0.002701 | $2.94 | $12,360.88 |
| 2017-05-13 | $0.002696 | $0.002779 | $0.002483 | $0.002518 | $1.04 | $11,532.46 |
| 2017-05-14 | $0.002527 | $0.005789 | $0.002526 | $0.003544 | $47.95 | $16,239.39 |
| 2017-05-15 | $0.003546 | $0.003551 | $0.002571 | $0.002769 | $9.80 | $12,699.44 |
| 2017-05-16 | $0.002765 | $0.002838 | $0.002650 | $0.002731 | $1.83 | $12,531.56 |
| 2017-05-17 | $0.002730 | $0.002841 | $0.002585 | $0.002720 | $2.01 | $12,491.50 |
| 2017-05-18 | $0.002718 | $0.002794 | $0.002630 | $0.002789 | $1.96 | $12,821.57 |
| 2017-05-19 | $0.002791 | $0.003817 | $0.002791 | $0.002986 | $5.71 | $13,737.69 |
| 2017-05-20 | $0.002983 | $0.003496 | $0.002964 | $0.003315 | $5.06 | $15,265.91 |
| 2017-05-21 | $0.003314 | $0.004275 | $0.003029 | $0.003252 | $9.38 | $14,985.65 |
| 2017-05-22 | $0.003263 | $0.005699 | $0.003251 | $0.005699 | $30.61 | $26,277.97 |
| 2017-05-23 | $0.005690 | $0.006988 | $0.003428 | $0.003998 | $46.28 | $18,451.73 |
| 2017-05-24 | $0.004003 | $0.006240 | $0.004003 | $0.006099 | $133.02 | $28,168.73 |
| 2017-05-25 | $0.006088 | $0.006789 | $0.003927 | $0.004381 | $150.57 | $20,250.41 |
| 2017-05-26 | $0.004349 | $0.005453 | $0.003922 | $0.004459 | $9.76 | $20,628.55 |
| 2017-05-27 | $0.004474 | $0.004608 | $0.001471 | $0.002298 | $112.82 | $10,640.26 |
| 2017-05-28 | $0.002312 | $0.004405 | $0.002312 | $0.003633 | $76.42 | $16,831.65 |
| 2017-05-29 | $0.003626 | $0.004053 | $0.003420 | $0.003731 | $8.77 | $17,301.52 |
| 2017-05-30 | $0.003736 | $0.004048 | $0.003277 | $0.003316 | $9.29 | $15,387.06 |
| 2017-05-31 | $0.003329 | $0.004451 | $0.003329 | $0.003496 | $18.60 | $16,235.86 |