Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0008018 | $0.002335 | $0.0007801 | $0.001095 | $4,729.70 | $4,208,976 |
| 2019-03-02 | $0.001094 | $0.001410 | $0.0008230 | $0.001073 | $4,633.64 | $4,137,628 |
| 2019-03-03 | $0.001077 | $0.001336 | $0.0009304 | $0.0009936 | $1,000.65 | $3,841,231 |
| 2019-03-04 | $0.0009928 | $0.001304 | $0.0007383 | $0.001007 | $9,304.37 | $3,905,747 |
| 2019-03-05 | $0.001010 | $0.001171 | $0.0007761 | $0.001130 | $4,164.79 | $4,394,889 |
| 2019-03-06 | $0.001131 | $0.001147 | $0.0008330 | $0.0008465 | $1,280.55 | $3,300,566 |
| 2019-03-07 | $0.0008475 | $0.001031 | $0.0008457 | $0.0008973 | $405.36 | $3,508,332 |
| 2019-03-08 | $0.0008990 | $0.001138 | $0.0008907 | $0.001096 | $1,886.95 | $4,299,012 |
| 2019-03-09 | $0.001094 | $0.001135 | $0.0008439 | $0.001111 | $1,488.56 | $4,355,328 |
| 2019-03-10 | $0.001114 | $0.001123 | $0.0008255 | $0.001118 | $7,637.52 | $4,383,558 |
| 2019-03-11 | $0.001119 | $0.001122 | $0.0007675 | $0.0007723 | $2,700.56 | $3,028,153 |
| 2019-03-12 | $0.0007729 | $0.001101 | $0.0007552 | $0.0009277 | $4,273.56 | $3,637,256 |
| 2019-03-13 | $0.0009281 | $0.0009283 | $0.0007825 | $0.0008866 | $5,244.80 | $3,475,958 |
| 2019-03-14 | $0.0008860 | $0.0009333 | $0.0008842 | $0.0009288 | $1,225.72 | $3,641,550 |
| 2019-03-15 | $0.0009278 | $0.001038 | $0.0003394 | $0.001026 | $6,311.26 | $4,023,112 |
| 2019-03-16 | $0.001027 | $0.001105 | $0.0007049 | $0.0007833 | $104.91 | $3,071,155 |
| 2019-03-17 | $0.0007826 | $0.001046 | $0.0007297 | $0.0007702 | $4,388.84 | $3,019,720 |
| 2019-03-18 | $0.0007710 | $0.001001 | $0.0007556 | $0.0008388 | $1,129.11 | $3,288,848 |
| 2019-03-19 | $0.0008383 | $0.0009488 | $0.0004096 | $0.0004270 | $248.24 | $1,674,165 |
| 2019-03-20 | $0.0004271 | $0.0007532 | $0.0004251 | $0.0005627 | $233.49 | $2,206,378 |
| 2019-03-21 | $0.0005628 | $0.0006599 | $0.0002943 | $0.0003430 | $968.75 | $1,344,985 |
| 2019-03-22 | $0.0003427 | $0.0005467 | $0.0003420 | $0.0003842 | $39.79 | $1,506,408 |
| 2019-03-23 | $0.0003838 | $0.0005434 | $0.0003838 | $0.0005124 | $1,193.34 | $2,009,077 |
| 2019-03-24 | $0.0005130 | $0.0005187 | $0.0003421 | $0.0005093 | $3,914.98 | $1,996,992 |
| 2019-03-25 | $0.0005099 | $0.0008942 | $0.0003445 | $0.0008925 | $6,267.18 | $3,499,354 |
| 2019-03-26 | $0.0008934 | $0.0008950 | $0.0004074 | $0.0007420 | $4,000.01 | $2,909,144 |
| 2019-03-27 | $0.0007422 | $0.0008365 | $0.0004875 | $0.0008362 | $4,731.33 | $3,278,534 |
| 2019-03-28 | $0.0008359 | $0.0008361 | $0.0004998 | $0.0006635 | $1,494.74 | $2,601,568 |
| 2019-03-29 | $0.0006636 | $0.0009159 | $0.0005526 | $0.0009159 | $25,987.35 | $3,591,087 |
| 2019-03-30 | $0.0009163 | $0.0009289 | $0.0005388 | $0.0008086 | $11,289.68 | $3,170,113 |
| 2019-03-31 | $0.0008086 | $0.0008090 | $0.0005443 | $0.0007037 | $16,527.68 | $2,758,872 |