Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003499 | $0.003709 | $0.003476 | $0.003598 | $14.75 | $16,720.95 |
| 2017-06-02 | $0.003600 | $0.004440 | $0.003579 | $0.004234 | $11.56 | $19,693.16 |
| 2017-06-03 | $0.004232 | $0.004582 | $0.003890 | $0.004472 | $4.57 | $20,817.53 |
| 2017-06-04 | $0.004460 | $0.005055 | $0.004334 | $0.004378 | $11.32 | $20,397.43 |
| 2017-06-05 | $0.004379 | $0.004836 | $0.004171 | $0.004836 | $3.73 | $22,546.29 |
| 2017-06-06 | $0.004851 | $0.009116 | $0.004851 | $0.006104 | $173.14 | $28,481.44 |
| 2017-06-07 | $0.006106 | $0.007328 | $0.005992 | $0.006479 | $12.58 | $30,250.31 |
| 2017-06-08 | $0.006511 | $0.009006 | $0.006338 | $0.009006 | $28.13 | $42,087.63 |
| 2017-06-09 | $0.008992 | $0.009089 | $0.007904 | $0.008418 | $13.13 | $39,371.12 |
| 2017-06-10 | $0.008431 | $0.009690 | $0.008412 | $0.008650 | $11.61 | $40,485.13 |
| 2017-06-11 | $0.008645 | $0.01012 | $0.007962 | $0.008727 | $46.54 | $40,876.65 |
| 2017-06-12 | $0.008715 | $0.009373 | $0.006506 | $0.007421 | $24.18 | $34,788.45 |
| 2017-06-13 | $0.007396 | $0.008152 | $0.007366 | $0.007505 | $3.78 | $35,211.31 |
| 2017-06-14 | $0.007501 | $0.008288 | $0.006216 | $0.007987 | $16.13 | $37,499.74 |
| 2017-06-15 | $0.007986 | $0.008101 | $0.005581 | $0.007488 | $13.73 | $35,186.20 |
| 2017-06-16 | $0.006397 | $0.008618 | $0.006141 | $0.006820 | $9.33 | $32,068.19 |
| 2017-06-17 | $0.006820 | $0.008218 | $0.006620 | $0.006894 | $11.02 | $32,448.30 |
| 2017-06-18 | $0.006894 | $0.009992 | $0.006820 | $0.009692 | $82.80 | $45,649.68 |
| 2017-06-19 | $0.009692 | $0.009692 | $0.007694 | $0.008818 | $18.44 | $41,562.48 |
| 2017-06-20 | $0.008818 | $0.008818 | $0.007619 | $0.007819 | $5.23 | $36,881.16 |
| 2017-06-21 | $0.007819 | $0.01242 | $0.006245 | $0.01002 | $318.70 | $47,282.61 |
| 2017-06-22 | $0.01002 | $0.01004 | $0.007644 | $0.008818 | $17.06 | $41,652.59 |
| 2017-06-23 | $0.008818 | $0.01237 | $0.007005 | $0.008718 | $15.87 | $41,209.20 |
| 2017-06-24 | $0.008717 | $0.01320 | $0.006842 | $0.009951 | $121.88 | $47,076.60 |
| 2017-06-25 | $0.009928 | $0.01041 | $0.008567 | $0.008818 | $8.44 | $41,750.21 |
| 2017-06-26 | $0.008814 | $0.01013 | $0.008772 | $0.009647 | $2.21 | $45,704.70 |
| 2017-06-27 | $0.009647 | $0.01271 | $0.008759 | $0.01271 | $4.48 | $60,265.21 |
| 2017-06-28 | $0.01279 | $0.01324 | $0.009181 | $0.01157 | $39.51 | $54,922.25 |
| 2017-06-29 | $0.01156 | $0.01187 | $0.008956 | $0.009097 | $6.97 | $43,203.59 |
| 2017-06-30 | $0.009116 | $0.009997 | $0.008942 | $0.009222 | $3.17 | $43,829.63 |