Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1471 | $0.1564 | $0.1460 | $0.1546 | $79.54 | $863,117 |
| 2018-03-02 | $0.1542 | $0.1665 | $0.1511 | $0.1530 | $394.52 | $854,979 |
| 2018-03-03 | $0.1528 | $0.1796 | $0.1482 | $0.1513 | $220.11 | $845,700 |
| 2018-03-04 | $0.1510 | $0.1750 | $0.1465 | $0.1516 | $791.28 | $848,403 |
| 2018-03-05 | $0.1515 | $0.1798 | $0.1502 | $0.1650 | $570.51 | $923,627 |
| 2018-03-06 | $0.1645 | $0.1645 | $0.1400 | $0.1417 | $48.56 | $793,676 |
| 2018-03-07 | $0.1415 | $0.1532 | $0.1230 | $0.1289 | $231.88 | $722,388 |
| 2018-03-08 | $0.1287 | $0.1303 | $0.1133 | $0.1186 | $92.01 | $665,269 |
| 2018-03-09 | $0.1178 | $0.1192 | $0.1076 | $0.1157 | $147.47 | $649,471 |
| 2018-03-10 | $0.1157 | $0.1172 | $0.09316 | $0.1007 | $383.28 | $565,869 |
| 2018-03-11 | $0.1004 | $0.1012 | $0.08899 | $0.09967 | $56.71 | $560,270 |
| 2018-03-12 | $0.09936 | $0.1029 | $0.09138 | $0.09479 | $169.26 | $533,179 |
| 2018-03-13 | $0.09425 | $0.1001 | $0.09305 | $0.09944 | $98.52 | $559,683 |
| 2018-03-14 | $0.09945 | $0.1017 | $0.08526 | $0.09853 | $278.93 | $554,957 |
| 2018-03-15 | $0.09848 | $0.09935 | $0.06673 | $0.09918 | $212.41 | $558,994 |
| 2018-03-16 | $0.09913 | $0.1015 | $0.07459 | $0.07459 | $165.93 | $420,672 |
| 2018-03-17 | $0.07471 | $0.08820 | $0.07305 | $0.08673 | $111.31 | $489,455 |
| 2018-03-18 | $0.08652 | $0.08975 | $0.07511 | $0.08957 | $162.56 | $505,828 |
| 2018-03-19 | $0.08919 | $0.09183 | $0.08164 | $0.08537 | $68.97 | $482,429 |
| 2018-03-20 | $0.08632 | $0.09776 | $0.08355 | $0.08888 | $318.85 | $502,629 |
| 2018-03-21 | $0.08904 | $0.09397 | $0.08795 | $0.09357 | $48.40 | $529,517 |
| 2018-03-22 | $0.09340 | $0.09908 | $0.08530 | $0.08710 | $135.67 | $493,232 |
| 2018-03-23 | $0.08710 | $0.08710 | $0.07417 | $0.07783 | $45.42 | $440,970 |
| 2018-03-24 | $0.07896 | $0.08223 | $0.07713 | $0.07768 | $117.54 | $440,455 |
| 2018-03-25 | $0.07661 | $0.07936 | $0.07517 | $0.07804 | $91.81 | $442,801 |
| 2018-03-26 | $0.07798 | $0.07841 | $0.07249 | $0.07298 | $108.63 | $414,275 |
| 2018-03-27 | $0.07287 | $0.09043 | $0.06921 | $0.08786 | $237.49 | $499,065 |
| 2018-03-28 | $0.08784 | $0.08826 | $0.07008 | $0.07139 | $41.52 | $405,771 |
| 2018-03-29 | $0.07147 | $0.07159 | $0.06198 | $0.06391 | $49.42 | $363,520 |
| 2018-03-30 | $0.06375 | $0.08936 | $0.05890 | $0.06358 | $2,838.70 | $361,850 |
| 2018-03-31 | $0.06359 | $0.1035 | $0.05704 | $0.06445 | $534.16 | $367,065 |