Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003666 | $0.0003707 | $0.0003529 | $0.0003555 | $155.33 | $1,393,619 |
| 2019-05-02 | $0.0003554 | $0.0003601 | $0.0003537 | $0.0003583 | $37.98 | $1,404,944 |
| 2019-05-03 | $0.0003582 | $0.0003638 | $0.0002464 | $0.0002536 | $293.74 | $994,479 |
| 2019-05-04 | $0.0002535 | $0.0003618 | $0.0002535 | $0.0003474 | $116.56 | $1,362,147 |
| 2019-05-05 | $0.0003475 | $0.0003795 | $0.0002323 | $0.0002386 | $3,410.70 | $935,370 |
| 2019-05-06 | $0.0002387 | $0.0003447 | $0.0002383 | $0.0003382 | $1,673.68 | $1,326,029 |
| 2019-05-07 | $0.0003382 | $0.0003531 | $0.0002478 | $0.0002866 | $1,678.69 | $1,123,628 |
| 2019-05-08 | $0.0002862 | $0.0002894 | $0.0002424 | $0.0002599 | $149.29 | $1,019,110 |
| 2019-05-09 | $0.0002599 | $0.0003321 | $0.0002433 | $0.0003307 | $2,870.02 | $1,296,395 |
| 2019-05-10 | $0.0003305 | $0.0005084 | $0.0003113 | $0.0004847 | $3,578.45 | $1,900,374 |
| 2019-05-11 | $0.0004846 | $0.0005393 | $0.0003762 | $0.0003848 | $75.46 | $1,508,826 |
| 2019-05-12 | $0.0003844 | $0.0005853 | $0.0003753 | $0.0005432 | $825.04 | $2,129,919 |
| 2019-05-13 | $0.0005432 | $0.0005493 | $0.0004228 | $0.0004301 | $557.56 | $1,686,192 |
| 2019-05-14 | $0.0004303 | $0.0004680 | $0.0003865 | $0.0004127 | $1,301.28 | $1,617,912 |
| 2019-05-15 | $0.0004128 | $0.0004728 | $0.0002636 | $0.0002744 | $377.49 | $1,075,700 |
| 2019-05-16 | $0.0002743 | $0.0003058 | $0.0002662 | $0.0002764 | $49.95 | $1,083,782 |
| 2019-05-17 | $0.0002763 | $0.0003005 | $0.0001712 | $0.0001733 | $15.24 | $679,509 |
| 2019-05-18 | $0.0001733 | $0.0003054 | $0.0001728 | $0.0002136 | $34.66 | $837,344 |
| 2019-05-19 | $0.0002133 | $0.0002399 | $0.0002126 | $0.0002377 | $0.004826 | $931,987 |
| 2019-05-20 | $0.0002377 | $0.0003549 | $0.00007183 | $0.0003501 | $1,006.69 | $1,372,670 |
| 2019-05-21 | $0.0003502 | $0.0005136 | $0.0001633 | $0.0005002 | $988.80 | $1,961,202 |
| 2019-05-22 | $0.0005002 | $0.0005071 | $0.0004760 | $0.0004797 | $389.15 | $1,880,705 |
| 2019-05-23 | $0.0004797 | $0.0004806 | $0.0004585 | $0.0004783 | $0 | $1,875,212 |
| 2019-05-24 | $0.0004783 | $0.0004783 | $0.0004323 | $0.0004342 | $1,331.91 | $1,702,524 |
| 2019-05-25 | $0.0004342 | $0.0004478 | $0.0004336 | $0.0004378 | $387.85 | $1,716,515 |
| 2019-05-26 | $0.0004380 | $0.0004393 | $0.0004303 | $0.0004344 | $0 | $1,703,301 |
| 2019-05-27 | $0.0004344 | $0.0004706 | $0.0002628 | $0.0004614 | $1,230.18 | $1,808,923 |
| 2019-05-28 | $0.0004609 | $0.0004632 | $0.0002693 | $0.0004481 | $1,848.65 | $1,756,787 |
| 2019-05-29 | $0.0004481 | $0.0004846 | $0.0002655 | $0.0004688 | $4,198.08 | $1,837,978 |
| 2019-05-30 | $0.0004688 | $0.0004761 | $0.0003022 | $0.0004199 | $540.79 | $1,646,164 |
| 2019-05-31 | $0.0004199 | $0.0004433 | $0.0004086 | $0.0004424 | $2,448.14 | $1,734,372 |