Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06445 | $0.06537 | $0.05550 | $0.05569 | $172.53 | $317,363 |
| 2018-04-02 | $0.05597 | $0.06034 | $0.05560 | $0.05790 | $97.72 | $330,181 |
| 2018-04-03 | $0.05794 | $0.06310 | $0.05776 | $0.06301 | $364.54 | $359,526 |
| 2018-04-04 | $0.06296 | $0.06940 | $0.05585 | $0.05879 | $140.25 | $335,702 |
| 2018-04-05 | $0.05882 | $0.05967 | $0.05610 | $0.05626 | $85.89 | $321,435 |
| 2018-04-06 | $0.05597 | $0.05656 | $0.05396 | $0.05463 | $58.90 | $312,306 |
| 2018-04-07 | $0.05469 | $0.05815 | $0.05461 | $0.05698 | $5.11 | $325,956 |
| 2018-04-08 | $0.05703 | $0.06181 | $0.05703 | $0.05828 | $41.27 | $333,618 |
| 2018-04-09 | $0.05838 | $0.05958 | $0.05500 | $0.05613 | $120.07 | $321,522 |
| 2018-04-10 | $0.05618 | $0.05719 | $0.05529 | $0.05685 | $23.98 | $325,824 |
| 2018-04-11 | $0.05690 | $0.05800 | $0.05674 | $0.05800 | $33.22 | $332,646 |
| 2018-04-12 | $0.05786 | $0.06714 | $0.05615 | $0.06501 | $133.47 | $373,060 |
| 2018-04-13 | $0.06509 | $0.07489 | $0.06376 | $0.06412 | $3,533.91 | $368,185 |
| 2018-04-14 | $0.06412 | $0.07003 | $0.06390 | $0.06554 | $494.08 | $376,607 |
| 2018-04-15 | $0.06561 | $0.06872 | $0.06561 | $0.06846 | $191.59 | $393,638 |
| 2018-04-16 | $0.06843 | $0.06882 | $0.06552 | $0.06621 | $172.78 | $380,962 |
| 2018-04-17 | $0.06625 | $0.1105 | $0.06560 | $0.08851 | $1,776.61 | $509,619 |
| 2018-04-18 | $0.08859 | $0.1093 | $0.08850 | $0.09814 | $710.63 | $565,428 |
| 2018-04-19 | $0.09822 | $0.1034 | $0.08941 | $0.09371 | $95.86 | $540,224 |
| 2018-04-20 | $0.09377 | $0.1060 | $0.08555 | $0.08901 | $272.33 | $513,450 |
| 2018-04-21 | $0.08904 | $0.09080 | $0.08688 | $0.08937 | $117.32 | $515,862 |
| 2018-04-22 | $0.08937 | $0.08982 | $0.07546 | $0.07585 | $126.35 | $438,084 |
| 2018-04-23 | $0.07569 | $0.08279 | $0.07354 | $0.08204 | $318.42 | $474,148 |
| 2018-04-24 | $0.08211 | $0.08817 | $0.08207 | $0.08817 | $44.08 | $509,863 |
| 2018-04-25 | $0.08757 | $0.09053 | $0.07470 | $0.07480 | $144.36 | $432,841 |
| 2018-04-26 | $0.07542 | $0.07956 | $0.07358 | $0.07938 | $81.08 | $459,628 |
| 2018-04-27 | $0.07949 | $0.09310 | $0.07817 | $0.08946 | $63.24 | $518,304 |
| 2018-04-28 | $0.08916 | $0.09101 | $0.07959 | $0.08087 | $29.15 | $468,784 |
| 2018-04-29 | $0.08084 | $0.08239 | $0.07957 | $0.08000 | $4.76 | $463,886 |
| 2018-04-30 | $0.08321 | $0.09259 | $0.08239 | $0.08309 | $152.04 | $482,289 |