Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03873 | $0.04612 | $0.03083 | $0.03888 | $312.64 | $239,150 |
| 2018-08-02 | $0.03890 | $0.06766 | $0.03889 | $0.06479 | $771.84 | $398,791 |
| 2018-08-03 | $0.06478 | $0.06704 | $0.04998 | $0.06671 | $298.12 | $410,847 |
| 2018-08-04 | $0.06680 | $0.06680 | $0.05065 | $0.05097 | $46.29 | $314,108 |
| 2018-08-05 | $0.05099 | $0.05155 | $0.05026 | $0.05106 | $185.05 | $314,864 |
| 2018-08-06 | $0.05112 | $0.05189 | $0.04980 | $0.05033 | $32.49 | $310,514 |
| 2018-08-07 | $0.05031 | $0.05220 | $0.04871 | $0.04871 | $63.18 | $300,737 |
| 2018-08-08 | $0.04876 | $0.04876 | $0.04472 | $0.04545 | $35.88 | $280,750 |
| 2018-08-09 | $0.04555 | $0.04739 | $0.04405 | $0.04478 | $166.80 | $276,781 |
| 2018-08-10 | $0.04473 | $0.04494 | $0.04151 | $0.04216 | $18.25 | $260,765 |
| 2018-08-11 | $0.04212 | $0.04429 | $0.03808 | $0.03928 | $30.41 | $243,068 |
| 2018-08-12 | $0.03916 | $0.03979 | $0.03822 | $0.03878 | $29.44 | $240,123 |
| 2018-08-13 | $0.03876 | $0.04907 | $0.03735 | $0.03749 | $150.28 | $232,326 |
| 2018-08-14 | $0.03746 | $0.03746 | $0.03045 | $0.03101 | $112.01 | $192,252 |
| 2018-08-15 | $0.03098 | $0.03300 | $0.03098 | $0.03209 | $32.94 | $199,005 |
| 2018-08-16 | $0.02517 | $0.02580 | $0.02012 | $0.02148 | $38.20 | $133,327 |
| 2018-08-17 | $0.02148 | $0.02600 | $0.02143 | $0.02459 | $21.08 | $152,702 |
| 2018-08-18 | $0.02465 | $0.02834 | $0.02336 | $0.02573 | $29.29 | $159,904 |
| 2018-08-19 | $0.02574 | $0.02626 | $0.02549 | $0.02605 | $15.60 | $161,953 |
| 2018-08-20 | $0.02601 | $0.02985 | $0.02601 | $0.02899 | $44.68 | $180,357 |
| 2018-08-21 | $0.02895 | $0.03960 | $0.01684 | $0.02574 | $175.61 | $160,234 |
| 2018-08-22 | $0.02575 | $0.03420 | $0.02561 | $0.02636 | $140.18 | $164,165 |
| 2018-08-23 | $0.02636 | $0.02680 | $0.02610 | $0.02660 | $4.68 | $165,786 |
| 2018-08-24 | $0.02662 | $0.02720 | $0.02638 | $0.02664 | $16.95 | $166,132 |
| 2018-08-25 | $0.02659 | $0.02702 | $0.01712 | $0.02213 | $103.22 | $138,090 |
| 2018-08-26 | $0.02218 | $0.04706 | $0.02196 | $0.03361 | $196.89 | $209,846 |
| 2018-08-27 | $0.03359 | $0.03374 | $0.03057 | $0.03132 | $16.78 | $195,651 |
| 2018-08-28 | $0.03126 | $0.03592 | $0.03121 | $0.03571 | $33.14 | $223,223 |
| 2018-08-29 | $0.03574 | $0.03670 | $0.03201 | $0.03204 | $36.29 | $200,373 |
| 2018-08-30 | $0.03205 | $0.03216 | $0.03104 | $0.03179 | $36.58 | $198,982 |
| 2018-08-31 | $0.03182 | $0.05468 | $0.03156 | $0.04934 | $283.07 | $309,011 |