Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01321 | $0.01443 | $0.01038 | $0.01069 | $67.19 | $55,349.16 |
| 2017-11-02 | $0.01070 | $0.01269 | $0.01064 | $0.01231 | $10.50 | $63,787.16 |
| 2017-11-03 | $0.01229 | $0.01332 | $0.01110 | $0.01128 | $14.95 | $58,513.42 |
| 2017-11-04 | $0.01125 | $0.01284 | $0.01092 | $0.01153 | $11.57 | $59,838.42 |
| 2017-11-05 | $0.01151 | $0.02218 | $0.01151 | $0.01180 | $317.27 | $61,300.65 |
| 2017-11-06 | $0.01183 | $0.01318 | $0.01172 | $0.01185 | $15.53 | $61,582.14 |
| 2017-11-07 | $0.01183 | $0.01663 | $0.01183 | $0.01649 | $48.25 | $85,759.99 |
| 2017-11-08 | $0.01644 | $0.01812 | $0.01361 | $0.01428 | $6.89 | $74,304.00 |
| 2017-11-09 | $0.01426 | $0.01426 | $0.01332 | $0.01343 | $7.10 | $69,958.93 |
| 2017-11-10 | $0.01347 | $0.01386 | $0.01219 | $0.01247 | $0.9093 | $64,981.07 |
| 2017-11-11 | $0.01243 | $0.01328 | $0.01203 | $0.01324 | $2.19 | $69,036.69 |
| 2017-11-12 | $0.01323 | $0.01323 | $0.01046 | $0.01161 | $11.22 | $60,558.23 |
| 2017-11-13 | $0.01162 | $0.01629 | $0.01153 | $0.01597 | $41.52 | $83,350.01 |
| 2017-11-14 | $0.01600 | $0.01643 | $0.01382 | $0.01427 | $3.87 | $74,551.99 |
| 2017-11-15 | $0.01428 | $0.01582 | $0.01428 | $0.01577 | $10.62 | $82,411.04 |
| 2017-11-16 | $0.01585 | $0.01745 | $0.01549 | $0.01713 | $14.47 | $89,607.73 |
| 2017-11-17 | $0.01710 | $0.01869 | $0.01650 | $0.01682 | $16.17 | $88,058.39 |
| 2017-11-18 | $0.01676 | $0.01877 | $0.01610 | $0.01646 | $13.36 | $86,231.86 |
| 2017-11-19 | $0.01643 | $0.01712 | $0.01624 | $0.01706 | $7.62 | $89,428.82 |
| 2017-11-20 | $0.01705 | $0.01749 | $0.01683 | $0.01739 | $16.38 | $91,202.54 |
| 2017-11-21 | $0.01739 | $0.01766 | $0.01645 | $0.01708 | $13.13 | $89,652.28 |
| 2017-11-22 | $0.01712 | $0.01992 | $0.01705 | $0.01934 | $19.65 | $101,568 |
| 2017-11-23 | $0.01933 | $0.01942 | $0.01719 | $0.01851 | $20.35 | $97,298.63 |
| 2017-11-24 | $0.01849 | $0.01918 | $0.01813 | $0.01901 | $4.64 | $99,950.42 |
| 2017-11-25 | $0.02042 | $0.02313 | $0.02034 | $0.02310 | $16.71 | $121,578 |
| 2017-11-26 | $0.02309 | $0.02750 | $0.02306 | $0.02692 | $9.63 | $141,812 |
| 2017-11-27 | $0.02693 | $0.02866 | $0.02693 | $0.02812 | $57.89 | $148,219 |
| 2017-11-28 | $0.02819 | $0.02858 | $0.02414 | $0.02445 | $0.6112 | $128,945 |
| 2017-11-29 | $0.02442 | $0.02722 | $0.02164 | $0.02304 | $24.45 | $121,608 |
| 2017-11-30 | $0.02339 | $0.02545 | $0.02151 | $0.02461 | $3.31 | $129,960 |