Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.09424 | $0.1121 | $0.07757 | $0.08828 | $2,811.03 | $522,994 |
| 2018-06-02 | $0.08825 | $0.09297 | $0.07877 | $0.08969 | $572.46 | $531,594 |
| 2018-06-03 | $0.08971 | $0.08990 | $0.07381 | $0.07551 | $586.10 | $447,839 |
| 2018-06-04 | $0.07555 | $0.07575 | $0.07150 | $0.07161 | $401.94 | $425,000 |
| 2018-06-05 | $0.07165 | $0.07172 | $0.06673 | $0.06879 | $368.49 | $408,485 |
| 2018-06-06 | $0.06877 | $0.07109 | $0.06763 | $0.06992 | $421.18 | $415,477 |
| 2018-06-07 | $0.06998 | $0.1046 | $0.06998 | $0.08068 | $9,577.29 | $479,729 |
| 2018-06-08 | $0.08074 | $0.08955 | $0.07115 | $0.07203 | $2,094.25 | $428,554 |
| 2018-06-09 | $0.07200 | $0.08074 | $0.07196 | $0.07196 | $913.82 | $428,406 |
| 2018-06-10 | $0.07205 | $0.07577 | $0.06967 | $0.07070 | $133.90 | $421,169 |
| 2018-06-11 | $0.07080 | $0.07620 | $0.06579 | $0.07580 | $198.29 | $451,852 |
| 2018-06-12 | $0.07576 | $0.08764 | $0.06331 | $0.06369 | $773.95 | $379,886 |
| 2018-06-13 | $0.06386 | $0.06393 | $0.05602 | $0.05734 | $788.12 | $342,249 |
| 2018-06-14 | $0.05732 | $0.08293 | $0.05720 | $0.07320 | $421.69 | $437,193 |
| 2018-06-15 | $0.07308 | $0.08117 | $0.06211 | $0.06246 | $159.03 | $373,264 |
| 2018-06-16 | $0.06223 | $0.06327 | $0.05962 | $0.06107 | $166.56 | $365,217 |
| 2018-06-17 | $0.06123 | $0.06182 | $0.06076 | $0.06090 | $23.05 | $364,400 |
| 2018-06-18 | $0.06069 | $0.06294 | $0.06000 | $0.06262 | $20.86 | $374,947 |
| 2018-06-19 | $0.06259 | $0.06361 | $0.06227 | $0.06353 | $222.97 | $380,583 |
| 2018-06-20 | $0.06356 | $0.06654 | $0.06224 | $0.06494 | $162.31 | $389,258 |
| 2018-06-21 | $0.06495 | $0.06923 | $0.06263 | $0.06446 | $300.69 | $386,670 |
| 2018-06-22 | $0.06439 | $0.06450 | $0.05535 | $0.05634 | $71.89 | $338,140 |
| 2018-06-23 | $0.05634 | $0.06439 | $0.05634 | $0.05760 | $152.18 | $345,971 |
| 2018-06-24 | $0.05760 | $0.06219 | $0.05384 | $0.06064 | $217.01 | $364,419 |
| 2018-06-25 | $0.06052 | $0.06234 | $0.05757 | $0.05817 | $111.55 | $349,799 |
| 2018-06-26 | $0.05817 | $0.06361 | $0.05652 | $0.05657 | $34.28 | $340,396 |
| 2018-06-27 | $0.05655 | $0.05731 | $0.05618 | $0.05678 | $54.88 | $341,865 |
| 2018-06-28 | $0.05680 | $0.05702 | $0.05405 | $0.05431 | $18.95 | $327,181 |
| 2018-06-29 | $0.05434 | $0.06037 | $0.05372 | $0.05738 | $81.29 | $345,904 |
| 2018-06-30 | $0.05746 | $0.06512 | $0.05745 | $0.06475 | $253.15 | $390,597 |