Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2980 | $0.3729 | $0.2099 | $0.2381 | $10,216.00 | $1,306,216 |
| 2018-02-02 | $0.2376 | $0.2376 | $0.1879 | $0.2204 | $349.81 | $1,209,992 |
| 2018-02-03 | $0.2171 | $0.3226 | $0.2009 | $0.2679 | $1,909.78 | $1,471,709 |
| 2018-02-04 | $0.2680 | $0.2940 | $0.2228 | $0.2285 | $357.10 | $1,256,144 |
| 2018-02-05 | $0.2263 | $0.2730 | $0.1486 | $0.1525 | $1,055.24 | $838,938 |
| 2018-02-06 | $0.1527 | $0.1734 | $0.1189 | $0.1518 | $379.93 | $835,419 |
| 2018-02-07 | $0.1502 | $0.2351 | $0.1314 | $0.1853 | $445.78 | $1,020,987 |
| 2018-02-08 | $0.1846 | $0.3615 | $0.1597 | $0.2111 | $11,072.20 | $1,163,526 |
| 2018-02-09 | $0.2117 | $0.3069 | $0.1598 | $0.2442 | $26,067.10 | $1,347,099 |
| 2018-02-10 | $0.2585 | $0.2933 | $0.2045 | $0.2183 | $4,636.14 | $1,204,744 |
| 2018-02-11 | $0.2181 | $0.2430 | $0.1919 | $0.1969 | $859.38 | $1,087,042 |
| 2018-02-12 | $0.1981 | $0.3259 | $0.1981 | $0.2481 | $11,818.60 | $1,370,516 |
| 2018-02-13 | $0.2485 | $0.2496 | $0.2129 | $0.2146 | $1,586.45 | $1,186,229 |
| 2018-02-14 | $0.2139 | $0.2339 | $0.2139 | $0.2310 | $553.24 | $1,277,586 |
| 2018-02-15 | $0.2311 | $0.3645 | $0.1988 | $0.2656 | $9,830.75 | $1,470,044 |
| 2018-02-16 | $0.2645 | $0.2674 | $0.2328 | $0.2610 | $1,113.54 | $1,445,508 |
| 2018-02-17 | $0.2610 | $0.2724 | $0.2141 | $0.2310 | $3,976.48 | $1,280,273 |
| 2018-02-18 | $0.2317 | $0.2403 | $0.2127 | $0.2286 | $747.19 | $1,267,786 |
| 2018-02-19 | $0.2276 | $0.2325 | $0.2185 | $0.2285 | $424.51 | $1,267,642 |
| 2018-02-20 | $0.2287 | $0.2390 | $0.2001 | $0.2023 | $772.77 | $1,123,017 |
| 2018-02-21 | $0.2020 | $0.2102 | $0.1827 | $0.1863 | $447.76 | $1,034,966 |
| 2018-02-22 | $0.1861 | $0.3163 | $0.05977 | $0.1600 | $14,366.90 | $889,654 |
| 2018-02-23 | $0.1599 | $0.2522 | $0.1409 | $0.1572 | $6,382.92 | $874,280 |
| 2018-02-24 | $0.1570 | $0.1757 | $0.1351 | $0.1527 | $1,250.96 | $849,674 |
| 2018-02-25 | $0.1524 | $0.1935 | $0.1297 | $0.1400 | $5,072.63 | $779,554 |
| 2018-02-26 | $0.1402 | $0.1878 | $0.1392 | $0.1627 | $1,994.75 | $906,448 |
| 2018-02-27 | $0.1631 | $0.1648 | $0.1521 | $0.1577 | $578.94 | $879,389 |
| 2018-02-28 | $0.1575 | $0.1699 | $0.1468 | $0.1469 | $714.75 | $819,809 |