Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0007032 | $0.0007074 | $0.0005398 | $0.0006241 | $12,310.28 | $2,446,939 |
| 2019-04-02 | $0.0006241 | $0.0007138 | $0.0004811 | $0.0006547 | $9,038.98 | $2,566,740 |
| 2019-04-03 | $0.0006547 | $0.0007338 | $0.0004783 | $0.0004904 | $8,893.33 | $1,922,620 |
| 2019-04-04 | $0.0004910 | $0.0005761 | $0.0004058 | $0.0005357 | $8,667.00 | $2,100,190 |
| 2019-04-05 | $0.0005357 | $0.0005572 | $0.0003701 | $0.0005264 | $8,519.20 | $2,063,717 |
| 2019-04-06 | $0.0005263 | $0.0005606 | $0.0003869 | $0.0005325 | $4,445.93 | $2,087,940 |
| 2019-04-07 | $0.0005328 | $0.0006106 | $0.0004439 | $0.0006106 | $8,889.97 | $2,393,832 |
| 2019-04-08 | $0.0006115 | $0.0006388 | $0.0004091 | $0.0004940 | $5,982.62 | $1,936,882 |
| 2019-04-09 | $0.0004940 | $0.0007439 | $0.0004933 | $0.0007095 | $12,507.95 | $2,781,905 |
| 2019-04-10 | $0.0007095 | $0.0007445 | $0.0004140 | $0.0007211 | $7,829.03 | $2,827,272 |
| 2019-04-11 | $0.0007217 | $0.0007224 | $0.0003576 | $0.0005594 | $3,967.70 | $2,193,097 |
| 2019-04-12 | $0.0005587 | $0.0005590 | $0.0004383 | $0.0005205 | $1,877.55 | $2,040,748 |
| 2019-04-13 | $0.0005201 | $0.0005256 | $0.0003561 | $0.0003587 | $783.63 | $1,406,178 |
| 2019-04-14 | $0.0003587 | $0.0004873 | $0.0002211 | $0.0004851 | $1,389.78 | $1,902,121 |
| 2019-04-15 | $0.0004851 | $0.0004877 | $0.0003648 | $0.0004633 | $2,006.49 | $1,816,427 |
| 2019-04-16 | $0.0004633 | $0.0004666 | $0.0003601 | $0.0004662 | $3,677.95 | $1,827,713 |
| 2019-04-17 | $0.0004662 | $0.0006968 | $0.0004252 | $0.0005827 | $3,166.02 | $2,284,786 |
| 2019-04-18 | $0.0005826 | $0.0005939 | $0.0004501 | $0.0005700 | $6,741.32 | $2,234,727 |
| 2019-04-19 | $0.0005701 | $0.0006004 | $0.0004601 | $0.0005667 | $2,918.77 | $2,221,840 |
| 2019-04-20 | $0.0005665 | $0.0005834 | $0.0004533 | $0.0005788 | $4,824.53 | $2,269,379 |
| 2019-04-21 | $0.0005789 | $0.0005810 | $0.0004038 | $0.0005510 | $2,187.27 | $2,160,300 |
| 2019-04-22 | $0.0005509 | $0.0005591 | $0.0004291 | $0.0004315 | $5,106.82 | $1,691,809 |
| 2019-04-23 | $0.0004315 | $0.0005396 | $0.0004293 | $0.0005110 | $5,798.31 | $2,003,310 |
| 2019-04-24 | $0.0005110 | $0.0005113 | $0.0003137 | $0.0004627 | $2,444.65 | $1,814,290 |
| 2019-04-25 | $0.0004627 | $0.0004790 | $0.0003910 | $0.0004217 | $2,096.36 | $1,653,328 |
| 2019-04-26 | $0.0004217 | $0.0004235 | $0.0003082 | $0.0004063 | $3,692.06 | $1,593,138 |
| 2019-04-27 | $0.0004065 | $0.0004240 | $0.0003129 | $0.0003819 | $1,122.39 | $1,497,307 |
| 2019-04-28 | $0.0003820 | $0.0004268 | $0.0002643 | $0.0003917 | $2,422.77 | $1,535,707 |
| 2019-04-29 | $0.0003917 | $0.0003931 | $0.0003086 | $0.0003103 | $1,403.60 | $1,216,625 |
| 2019-04-30 | $0.0003104 | $0.0003671 | $0.0002256 | $0.0003663 | $979.60 | $1,436,277 |