Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02448 | $0.02926 | $0.02312 | $0.02636 | $61.55 | $139,339 |
| 2017-12-02 | $0.02634 | $0.02709 | $0.02596 | $0.02661 | $17.70 | $140,727 |
| 2017-12-03 | $0.02659 | $0.02817 | $0.02520 | $0.02667 | $32.10 | $141,144 |
| 2017-12-04 | $0.02676 | $0.02758 | $0.02591 | $0.02664 | $3.45 | $141,110 |
| 2017-12-05 | $0.02760 | $0.02872 | $0.02760 | $0.02850 | $128.46 | $151,023 |
| 2017-12-06 | $0.02843 | $0.04753 | $0.02843 | $0.04059 | $534.05 | $215,254 |
| 2017-12-07 | $0.03901 | $0.06570 | $0.03851 | $0.06354 | $229.69 | $337,201 |
| 2017-12-08 | $0.06369 | $0.06464 | $0.03665 | $0.05779 | $154.03 | $306,903 |
| 2017-12-09 | $0.05774 | $0.05810 | $0.03264 | $0.05392 | $53.10 | $286,505 |
| 2017-12-10 | $0.05414 | $0.05635 | $0.03483 | $0.03655 | $425.30 | $194,362 |
| 2017-12-11 | $0.03629 | $0.05859 | $0.03613 | $0.05706 | $58.21 | $303,632 |
| 2017-12-12 | $0.05724 | $0.06269 | $0.04154 | $0.06093 | $37.31 | $324,462 |
| 2017-12-13 | $0.06098 | $0.06570 | $0.05737 | $0.05914 | $117.29 | $315,220 |
| 2017-12-14 | $0.05895 | $0.06320 | $0.05829 | $0.05963 | $363.17 | $317,984 |
| 2017-12-15 | $0.05972 | $0.06507 | $0.05970 | $0.06344 | $304.56 | $338,509 |
| 2017-12-16 | $0.06353 | $0.07262 | $0.06273 | $0.07205 | $23.45 | $384,680 |
| 2017-12-17 | $0.07206 | $0.07388 | $0.06793 | $0.06867 | $309.77 | $366,791 |
| 2017-12-18 | $0.06887 | $0.07506 | $0.06710 | $0.07437 | $126.55 | $397,449 |
| 2017-12-19 | $0.07443 | $0.07470 | $0.06393 | $0.06896 | $126.19 | $368,743 |
| 2017-12-20 | $0.06889 | $0.06974 | $0.06272 | $0.06492 | $12.68 | $347,292 |
| 2017-12-21 | $0.06430 | $0.06798 | $0.05496 | $0.05637 | $107.23 | $301,769 |
| 2017-12-22 | $0.05657 | $0.05712 | $0.04121 | $0.04925 | $34.50 | $263,783 |
| 2017-12-23 | $0.05779 | $0.06263 | $0.05313 | $0.05779 | $255.27 | $309,675 |
| 2017-12-24 | $0.05843 | $0.05843 | $0.04599 | $0.05577 | $26.49 | $299,010 |
| 2017-12-25 | $0.05635 | $0.1290 | $0.05307 | $0.1011 | $4,297.57 | $542,313 |
| 2017-12-26 | $0.1010 | $0.1144 | $0.09539 | $0.09891 | $232.10 | $530,890 |
| 2017-12-27 | $0.09898 | $0.1035 | $0.08877 | $0.09391 | $183.44 | $504,351 |
| 2017-12-28 | $0.09372 | $0.1146 | $0.05802 | $0.08291 | $443.49 | $445,487 |
| 2017-12-29 | $0.08377 | $0.1057 | $0.07670 | $0.09519 | $81.88 | $511,738 |
| 2017-12-30 | $0.09495 | $0.1263 | $0.08707 | $0.1046 | $1,120.53 | $562,785 |
| 2017-12-31 | $0.1035 | $0.1131 | $0.1025 | $0.1085 | $249.23 | $583,907 |