Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06477 | $0.06513 | $0.06373 | $0.06435 | $267.22 | $388,382 |
| 2018-07-02 | $0.06435 | $0.06766 | $0.06369 | $0.06699 | $238.27 | $404,595 |
| 2018-07-03 | $0.06668 | $0.06739 | $0.06042 | $0.06067 | $42.90 | $366,608 |
| 2018-07-04 | $0.06065 | $0.06295 | $0.05987 | $0.06113 | $117.93 | $369,614 |
| 2018-07-05 | $0.06126 | $0.06441 | $0.06017 | $0.06079 | $21.73 | $367,759 |
| 2018-07-06 | $0.06078 | $0.06320 | $0.06006 | $0.06148 | $78.21 | $372,165 |
| 2018-07-07 | $0.06137 | $0.06307 | $0.06055 | $0.06286 | $46.22 | $380,754 |
| 2018-07-08 | $0.06279 | $0.06291 | $0.06201 | $0.06212 | $33.29 | $376,521 |
| 2018-07-09 | $0.06204 | $0.06259 | $0.06147 | $0.06174 | $102.82 | $374,415 |
| 2018-07-10 | $0.06170 | $0.06182 | $0.05723 | $0.05725 | $117.36 | $347,407 |
| 2018-07-11 | $0.05725 | $0.05809 | $0.05707 | $0.05752 | $124.12 | $349,271 |
| 2018-07-12 | $0.05751 | $0.05751 | $0.05206 | $0.05307 | $166.54 | $322,463 |
| 2018-07-13 | $0.05312 | $0.05415 | $0.05304 | $0.05366 | $33.95 | $326,243 |
| 2018-07-14 | $0.05351 | $0.05420 | $0.05320 | $0.05390 | $95.66 | $327,888 |
| 2018-07-15 | $0.05388 | $0.05777 | $0.05370 | $0.05740 | $114.64 | $349,402 |
| 2018-07-16 | $0.05746 | $0.06079 | $0.05552 | $0.05879 | $94.92 | $358,102 |
| 2018-07-17 | $0.05864 | $0.06472 | $0.05828 | $0.06236 | $158.67 | $380,079 |
| 2018-07-18 | $0.06233 | $0.06444 | $0.06206 | $0.06284 | $104.27 | $383,227 |
| 2018-07-19 | $0.06281 | $0.06939 | $0.06240 | $0.06347 | $83.34 | $387,291 |
| 2018-07-20 | $0.06351 | $0.06498 | $0.06198 | $0.06235 | $41.46 | $380,751 |
| 2018-07-21 | $0.06234 | $0.06318 | $0.06160 | $0.06294 | $178.85 | $384,565 |
| 2018-07-22 | $0.06292 | $0.06359 | $0.06172 | $0.06197 | $331.66 | $378,883 |
| 2018-07-23 | $0.06190 | $0.06519 | $0.06190 | $0.06457 | $188.69 | $395,019 |
| 2018-07-24 | $0.06467 | $0.07076 | $0.06453 | $0.07075 | $56.80 | $433,106 |
| 2018-07-25 | $0.06944 | $0.07106 | $0.06752 | $0.06752 | $132.24 | $413,564 |
| 2018-07-26 | $0.06750 | $0.07223 | $0.06087 | $0.06148 | $112.23 | $376,823 |
| 2018-07-27 | $0.06145 | $0.06145 | $0.03875 | $0.05300 | $267.88 | $325,051 |
| 2018-07-28 | $0.05091 | $0.05740 | $0.04841 | $0.05730 | $413.77 | $351,625 |
| 2018-07-29 | $0.05753 | $0.05791 | $0.02570 | $0.02571 | $144.53 | $157,870 |
| 2018-07-30 | $0.02573 | $0.05317 | $0.02532 | $0.05317 | $553.13 | $326,659 |
| 2018-07-31 | $0.05307 | $0.05449 | $0.03832 | $0.03870 | $60.23 | $237,906 |