Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01580 | $0.01742 | $0.01356 | $0.01742 | $12.69 | $84,717.82 |
| 2017-08-02 | $0.01741 | $0.01769 | $0.01362 | $0.01371 | $10.14 | $66,746.21 |
| 2017-08-03 | $0.01374 | $0.01684 | $0.01032 | $0.01174 | $58.31 | $57,173.11 |
| 2017-08-04 | $0.01173 | $0.01474 | $0.01148 | $0.01171 | $19.83 | $57,082.78 |
| 2017-08-05 | $0.01170 | $0.01482 | $0.01168 | $0.01451 | $14.97 | $70,803.95 |
| 2017-08-06 | $0.01452 | $0.01469 | $0.01239 | $0.01243 | $5.60 | $60,654.76 |
| 2017-08-07 | $0.01240 | $0.01361 | $0.01229 | $0.01355 | $9.14 | $66,205.95 |
| 2017-08-08 | $0.01357 | $0.01726 | $0.01282 | $0.01300 | $13.76 | $63,550.32 |
| 2017-08-09 | $0.01299 | $0.01315 | $0.01202 | $0.01240 | $7.54 | $60,667.51 |
| 2017-08-10 | $0.01240 | $0.01327 | $0.01228 | $0.01302 | $2.12 | $63,716.20 |
| 2017-08-11 | $0.01302 | $0.01419 | $0.01296 | $0.01352 | $10.49 | $66,217.65 |
| 2017-08-12 | $0.01351 | $0.01465 | $0.01337 | $0.01436 | $50.01 | $70,411.74 |
| 2017-08-13 | $0.01435 | $0.01554 | $0.01432 | $0.01539 | $13.60 | $75,479.04 |
| 2017-08-14 | $0.01539 | $0.01602 | $0.01477 | $0.01601 | $13.85 | $78,608.16 |
| 2017-08-15 | $0.01605 | $0.01642 | $0.01433 | $0.01539 | $0.2881 | $75,621.98 |
| 2017-08-16 | $0.01541 | $0.01557 | $0.01465 | $0.01525 | $0.2855 | $74,956.46 |
| 2017-08-17 | $0.01652 | $0.01731 | $0.01590 | $0.01713 | $9.68 | $84,246.00 |
| 2017-08-18 | $0.01708 | $0.01737 | $0.01586 | $0.01641 | $11.46 | $80,741.92 |
| 2017-08-19 | $0.01639 | $0.01670 | $0.01519 | $0.01591 | $1.98 | $78,337.73 |
| 2017-08-20 | $0.01584 | $0.02076 | $0.01547 | $0.02036 | $71.27 | $100,317 |
| 2017-08-21 | $0.02028 | $0.02044 | $0.01514 | $0.01517 | $0.5437 | $74,774.79 |
| 2017-08-22 | $0.01520 | $0.01579 | $0.01377 | $0.01560 | $0.3603 | $76,943.51 |
| 2017-08-23 | $0.01557 | $0.02002 | $0.01551 | $0.01615 | $39.85 | $79,713.90 |
| 2017-08-24 | $0.01620 | $0.01690 | $0.01554 | $0.01604 | $9.27 | $79,233.95 |
| 2017-08-25 | $0.01602 | $0.01663 | $0.01591 | $0.01616 | $11.28 | $79,854.02 |
| 2017-08-26 | $0.01616 | $0.01620 | $0.01291 | $0.01304 | $22.86 | $64,470.05 |
| 2017-08-27 | $0.01303 | $0.01313 | $0.01147 | $0.01178 | $41.12 | $58,308.35 |
| 2017-08-28 | $0.01177 | $0.01236 | $0.01092 | $0.01148 | $22.58 | $56,847.77 |
| 2017-08-29 | $0.01150 | $0.01311 | $0.01110 | $0.01306 | $63.67 | $64,744.26 |
| 2017-08-30 | $0.01305 | $0.01317 | $0.01151 | $0.01193 | $7.34 | $59,152.14 |
| 2017-08-31 | $0.01191 | $0.01339 | $0.01154 | $0.01336 | $12.33 | $66,302.51 |