Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01238 | $0.01292 | $0.01171 | $0.01292 | $5.44 | $65,511.44 |
| 2017-10-02 | $0.01292 | $0.01306 | $0.01154 | $0.01228 | $7.96 | $62,307.97 |
| 2017-10-03 | $0.01228 | $0.01293 | $0.01080 | $0.01103 | $11.50 | $56,004.47 |
| 2017-10-04 | $0.01106 | $0.01117 | $0.01074 | $0.01084 | $6.17 | $55,060.83 |
| 2017-10-05 | $0.01085 | $0.01105 | $0.01052 | $0.01094 | $4.52 | $55,606.51 |
| 2017-10-06 | $0.01094 | $0.01131 | $0.01092 | $0.01106 | $5.55 | $56,274.80 |
| 2017-10-07 | $0.01107 | $0.01254 | $0.008775 | $0.01025 | $11.57 | $52,166.77 |
| 2017-10-08 | $0.01022 | $0.01063 | $0.009099 | $0.009663 | $35.57 | $49,226.33 |
| 2017-10-09 | $0.009666 | $0.009903 | $0.009116 | $0.009573 | $5.94 | $48,796.23 |
| 2017-10-10 | $0.009572 | $0.01045 | $0.009457 | $0.009527 | $4.65 | $48,597.56 |
| 2017-10-11 | $0.009526 | $0.01052 | $0.009450 | $0.01051 | $14.86 | $53,657.44 |
| 2017-10-12 | $0.01052 | $0.01561 | $0.009676 | $0.01161 | $16.43 | $59,290.55 |
| 2017-10-13 | $0.01164 | $0.01357 | $0.01134 | $0.01357 | $11.88 | $69,363.60 |
| 2017-10-14 | $0.01357 | $0.01464 | $0.01208 | $0.01338 | $18.50 | $68,415.97 |
| 2017-10-15 | $0.01340 | $0.01344 | $0.01249 | $0.01303 | $5.85 | $66,705.50 |
| 2017-10-16 | $0.01303 | $0.01711 | $0.01275 | $0.01323 | $13.59 | $67,771.72 |
| 2017-10-17 | $0.01323 | $0.01331 | $0.01268 | $0.01316 | $30.42 | $67,456.15 |
| 2017-10-18 | $0.01316 | $0.01324 | $0.01207 | $0.01318 | $2.64 | $67,599.59 |
| 2017-10-19 | $0.01319 | $0.01969 | $0.01312 | $0.01608 | $61.13 | $82,550.18 |
| 2017-10-20 | $0.01609 | $0.01729 | $0.01596 | $0.01703 | $1.68 | $87,475.75 |
| 2017-10-21 | $0.01699 | $0.01740 | $0.01210 | $0.01232 | $9.18 | $63,339.36 |
| 2017-10-22 | $0.01233 | $0.01269 | $0.01188 | $0.01252 | $1.56 | $64,370.95 |
| 2017-10-23 | $0.01250 | $0.01274 | $0.01167 | $0.01182 | $58.87 | $60,809.55 |
| 2017-10-24 | $0.01179 | $0.01646 | $0.01114 | $0.01120 | $23.39 | $57,669.18 |
| 2017-10-25 | $0.01120 | $0.01388 | $0.01083 | $0.01153 | $6.83 | $59,410.23 |
| 2017-10-26 | $0.01153 | $0.01227 | $0.01146 | $0.01207 | $4.48 | $62,225.76 |
| 2017-10-27 | $0.01207 | $0.01229 | $0.01168 | $0.01184 | $4.89 | $61,109.31 |
| 2017-10-28 | $0.01187 | $0.01209 | $0.01142 | $0.01159 | $6.27 | $59,840.11 |
| 2017-10-29 | $0.01157 | $0.01439 | $0.01154 | $0.01251 | $8.52 | $64,654.57 |
| 2017-10-30 | $0.01244 | $0.01494 | $0.01219 | $0.01260 | $9.06 | $65,192.61 |
| 2017-10-31 | $0.01256 | $0.01332 | $0.01250 | $0.01322 | $4.85 | $68,419.52 |