Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01336 | $0.01342 | $0.009163 | $0.009835 | $109.65 | $48,844.81 |
| 2017-09-02 | $0.009848 | $0.01147 | $0.008816 | $0.01147 | $13.43 | $57,021.27 |
| 2017-09-03 | $0.01148 | $0.01159 | $0.009884 | $0.01030 | $0.5180 | $51,208.56 |
| 2017-09-04 | $0.01030 | $0.01087 | $0.009161 | $0.01050 | $2.76 | $52,234.79 |
| 2017-09-05 | $0.01055 | $0.01102 | $0.009939 | $0.01082 | $0.2982 | $53,873.27 |
| 2017-09-06 | $0.01083 | $0.01181 | $0.01082 | $0.01133 | $6.91 | $56,472.89 |
| 2017-09-07 | $0.01131 | $0.01131 | $0.01107 | $0.01115 | $3.84 | $55,582.81 |
| 2017-09-09 | $0.008183 | $0.008267 | $0.007990 | $0.008251 | $3.28 | $41,215.59 |
| 2017-09-10 | $0.008229 | $0.008438 | $0.007691 | $0.008302 | $0.3334 | $41,501.50 |
| 2017-09-11 | $0.008288 | $0.009599 | $0.008066 | $0.009556 | $2.89 | $47,804.40 |
| 2017-09-12 | $0.009565 | $0.01054 | $0.009313 | $0.01046 | $6.94 | $52,377.80 |
| 2017-09-13 | $0.01042 | $0.01046 | $0.009487 | $0.009771 | $4.89 | $48,951.57 |
| 2017-09-14 | $0.009770 | $0.009901 | $0.006536 | $0.006536 | $11.33 | $32,764.74 |
| 2017-09-15 | $0.006587 | $0.009752 | $0.003632 | $0.008219 | $135.83 | $41,227.13 |
| 2017-09-16 | $0.008198 | $0.008654 | $0.007930 | $0.008400 | $2.53 | $42,163.20 |
| 2017-09-17 | $0.008395 | $0.008401 | $0.006994 | $0.008146 | $30.12 | $40,912.66 |
| 2017-09-18 | $0.008129 | $0.008981 | $0.007579 | $0.007859 | $6.36 | $39,502.30 |
| 2017-09-19 | $0.007878 | $0.01464 | $0.007422 | $0.007446 | $44.45 | $37,450.54 |
| 2017-09-20 | $0.007436 | $0.009145 | $0.007396 | $0.008148 | $13.21 | $41,011.86 |
| 2017-09-21 | $0.008108 | $0.008163 | $0.007497 | $0.007587 | $1.21 | $38,207.56 |
| 2017-09-22 | $0.008022 | $0.01454 | $0.007692 | $0.01096 | $65.33 | $55,234.37 |
| 2017-09-23 | $0.01093 | $0.01156 | $0.01083 | $0.01148 | $53.64 | $57,889.19 |
| 2017-09-24 | $0.01148 | $0.01478 | $0.01103 | $0.01327 | $68.88 | $66,966.50 |
| 2017-09-25 | $0.01326 | $0.01331 | $0.009459 | $0.01180 | $101.36 | $59,585.71 |
| 2017-09-26 | $0.01180 | $0.01230 | $0.01180 | $0.01209 | $2.12 | $61,074.07 |
| 2017-09-27 | $0.01205 | $0.01310 | $0.01115 | $0.01174 | $24.54 | $59,346.28 |
| 2017-09-28 | $0.01174 | $0.01189 | $0.01142 | $0.01158 | $5.29 | $58,600.19 |
| 2017-09-29 | $0.01157 | $0.01257 | $0.01088 | $0.01093 | $6.56 | $55,327.99 |
| 2017-09-30 | $0.01093 | $0.01322 | $0.01092 | $0.01238 | $4.13 | $62,688.41 |