Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.009219 | $0.01231 | $0.008924 | $0.009292 | $14.79 | $44,197.57 |
| 2017-07-02 | $0.009291 | $0.01039 | $0.008843 | $0.01034 | $12.55 | $49,238.74 |
| 2017-07-03 | $0.01031 | $0.01034 | $0.009370 | $0.009534 | $3.08 | $45,407.04 |
| 2017-07-04 | $0.009512 | $0.01147 | $0.009512 | $0.01068 | $18.83 | $50,889.76 |
| 2017-07-05 | $0.01067 | $0.01345 | $0.01011 | $0.01055 | $149.69 | $50,321.63 |
| 2017-07-06 | $0.01056 | $0.01319 | $0.008256 | $0.009348 | $358.89 | $44,621.11 |
| 2017-07-07 | $0.009355 | $0.01004 | $0.008833 | $0.009748 | $56.68 | $46,565.69 |
| 2017-07-08 | $0.009756 | $0.01095 | $0.006821 | $0.01095 | $749.19 | $52,358.76 |
| 2017-07-09 | $0.01096 | $0.01260 | $0.008422 | $0.009326 | $32.32 | $44,620.07 |
| 2017-07-10 | $0.009344 | $0.01089 | $0.009026 | $0.009616 | $9.91 | $46,039.44 |
| 2017-07-11 | $0.009595 | $0.01147 | $0.009018 | $0.009642 | $4.84 | $46,195.31 |
| 2017-07-12 | $0.009594 | $0.009610 | $0.008701 | $0.008823 | $28.12 | $42,303.09 |
| 2017-07-13 | $0.008829 | $0.01120 | $0.008728 | $0.01054 | $5.67 | $50,587.57 |
| 2017-07-14 | $0.01053 | $0.01671 | $0.01040 | $0.01667 | $614.15 | $80,043.76 |
| 2017-07-15 | $0.01664 | $0.04775 | $0.01529 | $0.02881 | $1,812.31 | $138,458 |
| 2017-07-16 | $0.02873 | $0.02873 | $0.01668 | $0.01846 | $407.86 | $88,779.88 |
| 2017-07-17 | $0.01844 | $0.02130 | $0.01844 | $0.02124 | $67.54 | $102,219 |
| 2017-07-18 | $0.02130 | $0.02270 | $0.01931 | $0.02200 | $13.55 | $105,960 |
| 2017-07-19 | $0.02204 | $0.02274 | $0.01586 | $0.01592 | $47.25 | $76,741.27 |
| 2017-07-20 | $0.01588 | $0.02156 | $0.01588 | $0.02153 | $21.46 | $103,842 |
| 2017-07-21 | $0.02169 | $0.02176 | $0.01887 | $0.01921 | $17.14 | $92,698.55 |
| 2017-07-22 | $0.01920 | $0.02114 | $0.01911 | $0.02078 | $23.50 | $100,327 |
| 2017-07-23 | $0.02078 | $0.02959 | $0.01872 | $0.02864 | $138.08 | $138,406 |
| 2017-07-24 | $0.02861 | $0.02887 | $0.02568 | $0.02620 | $7.66 | $126,739 |
| 2017-07-25 | $0.02620 | $0.02831 | $0.02372 | $0.02687 | $5.98 | $130,051 |
| 2017-07-26 | $0.02688 | $0.02736 | $0.01757 | $0.01798 | $90.96 | $87,066.41 |
| 2017-07-27 | $0.01803 | $0.02548 | $0.01796 | $0.01910 | $34.32 | $92,586.28 |
| 2017-07-28 | $0.01916 | $0.02027 | $0.01915 | $0.02007 | $30.99 | $97,373.55 |
| 2017-07-29 | $0.02000 | $0.02005 | $0.01901 | $0.01935 | $27.54 | $93,938.73 |
| 2017-07-30 | $0.01935 | $0.01969 | $0.01852 | $0.01957 | $24.10 | $95,079.76 |
| 2017-07-31 | $0.01960 | $0.01961 | $0.01563 | $0.01579 | $15.67 | $76,763.31 |