Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1089 | $0.1089 | $0.06910 | $0.1003 | $467.57 | $540,219 |
| 2018-01-02 | $0.1003 | $0.1243 | $0.09464 | $0.1218 | $221.24 | $656,151 |
| 2018-01-03 | $0.1214 | $0.1391 | $0.1191 | $0.1286 | $583.36 | $693,159 |
| 2018-01-04 | $0.1293 | $0.1500 | $0.1197 | $0.1500 | $1,588.01 | $808,803 |
| 2018-01-05 | $0.1500 | $0.1792 | $0.1431 | $0.1777 | $1,799.10 | $958,828 |
| 2018-01-06 | $0.1778 | $0.2034 | $0.1733 | $0.2026 | $1,526.68 | $1,094,029 |
| 2018-01-07 | $0.2025 | $0.4077 | $0.1952 | $0.2854 | $12,784.00 | $1,541,852 |
| 2018-01-08 | $0.2850 | $0.2861 | $0.1852 | $0.1913 | $1,011.79 | $1,034,271 |
| 2018-01-09 | $0.1908 | $0.4213 | $0.1902 | $0.3918 | $12,924.80 | $2,118,971 |
| 2018-01-10 | $0.3923 | $1.85 | $0.3338 | $1.30 | $272,382 | $7,025,793 |
| 2018-01-11 | $1.30 | $1.44 | $0.5333 | $0.7233 | $57,030.50 | $3,917,943 |
| 2018-01-12 | $0.7281 | $1.72 | $0.7191 | $1.14 | $72,357.90 | $6,164,979 |
| 2018-01-13 | $1.14 | $1.75 | $0.7387 | $1.05 | $24,360.60 | $5,688,084 |
| 2018-01-14 | $1.05 | $1.59 | $1.05 | $1.15 | $7,845.26 | $6,216,244 |
| 2018-01-15 | $1.14 | $1.59 | $1.13 | $1.20 | $16,813.70 | $6,491,674 |
| 2018-01-16 | $1.20 | $1.37 | $0.8865 | $1.00 | $7,234.64 | $5,443,547 |
| 2018-01-17 | $0.9972 | $1.03 | $0.5434 | $0.6388 | $5,181.91 | $3,471,559 |
| 2018-01-18 | $0.6413 | $1.07 | $0.6298 | $0.6929 | $4,836.73 | $3,767,559 |
| 2018-01-19 | $0.6856 | $0.8509 | $0.5547 | $0.6665 | $3,971.93 | $3,626,069 |
| 2018-01-20 | $0.6738 | $1.05 | $0.5134 | $0.7148 | $10,112.40 | $3,890,680 |
| 2018-01-21 | $0.7165 | $0.8744 | $0.4828 | $0.5610 | $4,090.15 | $3,055,560 |
| 2018-01-22 | $0.5687 | $0.6168 | $0.3736 | $0.4944 | $2,794.90 | $2,694,840 |
| 2018-01-23 | $0.4931 | $0.5759 | $0.4010 | $0.4471 | $7,950.47 | $2,438,296 |
| 2018-01-24 | $0.4468 | $0.8235 | $0.4156 | $0.5783 | $23,906.90 | $3,156,230 |
| 2018-01-25 | $0.5878 | $0.7104 | $0.4635 | $0.5346 | $2,795.12 | $2,919,010 |
| 2018-01-26 | $0.5331 | $0.5700 | $0.4382 | $0.4453 | $3,678.82 | $2,433,625 |
| 2018-01-27 | $0.4450 | $0.4703 | $0.4305 | $0.4525 | $1,445.90 | $2,474,606 |
| 2018-01-28 | $0.4549 | $0.4765 | $0.3477 | $0.4455 | $4,399.18 | $2,437,852 |
| 2018-01-29 | $0.4451 | $0.5450 | $0.3153 | $0.3198 | $7,729.81 | $1,750,848 |
| 2018-01-30 | $0.3199 | $0.3754 | $0.2979 | $0.3000 | $1,322.15 | $1,643,978 |
| 2018-01-31 | $0.3005 | $0.3104 | $0.2600 | $0.2973 | $573.47 | $1,630,166 |