Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08317 | $0.08860 | $0.08006 | $0.08860 | $67.12 | $514,569 |
| 2018-05-02 | $0.08847 | $0.09051 | $0.08163 | $0.09016 | $272.08 | $523,959 |
| 2018-05-03 | $0.09016 | $0.09739 | $0.08286 | $0.09693 | $35.71 | $563,626 |
| 2018-05-04 | $0.09689 | $0.09689 | $0.08364 | $0.08417 | $107.27 | $489,755 |
| 2018-05-05 | $0.08413 | $0.08614 | $0.08400 | $0.08496 | $125.29 | $494,666 |
| 2018-05-06 | $0.08502 | $0.09577 | $0.07896 | $0.09568 | $80.79 | $557,466 |
| 2018-05-07 | $0.09575 | $0.09580 | $0.07735 | $0.07945 | $15.98 | $463,178 |
| 2018-05-08 | $0.07962 | $0.08040 | $0.07730 | $0.07886 | $143.80 | $460,072 |
| 2018-05-09 | $0.07874 | $0.08011 | $0.07707 | $0.07984 | $36.32 | $466,086 |
| 2018-05-10 | $0.07982 | $0.08084 | $0.07774 | $0.07781 | $187.91 | $454,536 |
| 2018-05-11 | $0.07791 | $0.08044 | $0.07185 | $0.07232 | $149.78 | $422,760 |
| 2018-05-12 | $0.07211 | $0.08173 | $0.07075 | $0.08098 | $179.29 | $473,659 |
| 2018-05-13 | $0.08095 | $0.08149 | $0.07206 | $0.07484 | $213.23 | $437,977 |
| 2018-05-14 | $0.07482 | $0.07692 | $0.07170 | $0.07264 | $528.79 | $425,412 |
| 2018-05-15 | $0.07252 | $0.07592 | $0.07240 | $0.07302 | $28.76 | $427,916 |
| 2018-05-16 | $0.07298 | $0.07371 | $0.07000 | $0.07192 | $126.14 | $421,723 |
| 2018-05-17 | $0.07196 | $0.07278 | $0.06901 | $0.06941 | $163.90 | $407,281 |
| 2018-05-18 | $0.06947 | $0.07123 | $0.06844 | $0.07103 | $96.52 | $417,047 |
| 2018-05-19 | $0.07102 | $0.07288 | $0.07075 | $0.07127 | $128.89 | $418,707 |
| 2018-05-20 | $0.07132 | $0.07415 | $0.07086 | $0.07358 | $110.71 | $432,574 |
| 2018-05-21 | $0.07368 | $0.07413 | $0.07236 | $0.07282 | $93.67 | $428,361 |
| 2018-05-22 | $0.07281 | $0.07287 | $0.06899 | $0.06938 | $53.70 | $408,384 |
| 2018-05-23 | $0.06931 | $0.06972 | $0.06463 | $0.06883 | $280.14 | $405,375 |
| 2018-05-24 | $0.06865 | $0.1737 | $0.06127 | $0.06605 | $15,080.10 | $389,278 |
| 2018-05-25 | $0.06602 | $0.07328 | $0.06306 | $0.07253 | $1,810.14 | $427,762 |
| 2018-05-26 | $0.07244 | $0.07244 | $0.06386 | $0.06599 | $595.81 | $389,407 |
| 2018-05-27 | $0.06609 | $0.06930 | $0.06186 | $0.06272 | $120.84 | $370,337 |
| 2018-05-28 | $0.06273 | $0.08968 | $0.06031 | $0.06451 | $2,970.39 | $381,219 |
| 2018-05-29 | $0.06449 | $0.08181 | $0.06154 | $0.06430 | $262.67 | $380,214 |
| 2018-05-30 | $0.06614 | $0.07852 | $0.06560 | $0.07650 | $19,773.60 | $452,615 |
| 2018-05-31 | $0.07648 | $0.1511 | $0.06805 | $0.09418 | $10,907.40 | $557,568 |