Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004424 | $0.0004513 | $0.0003919 | $0.0003927 | $3.54 | $1,539,499 |
| 2019-06-02 | $0.0003927 | $0.0004692 | $0.0003923 | $0.0004647 | $1,432.82 | $1,822,046 |
| 2019-06-03 | $0.0004647 | $0.0004651 | $0.0002763 | $0.0004142 | $3,704.85 | $1,623,941 |
| 2019-06-04 | $0.0004142 | $0.0004142 | $0.0003401 | $0.0003475 | $249.12 | $1,362,567 |
| 2019-06-05 | $0.0003477 | $0.0003565 | $0.0003368 | $0.0003410 | $266.33 | $1,336,884 |
| 2019-06-06 | $0.0003410 | $0.0003448 | $0.0001986 | $0.0003296 | $1,234.80 | $1,292,443 |
| 2019-06-07 | $0.0003295 | $0.0004526 | $0.0003206 | $0.0004345 | $1,838.73 | $1,703,578 |
| 2019-06-08 | $0.0004344 | $0.0004366 | $0.0002524 | $0.0002545 | $0.7627 | $997,949 |
| 2019-06-09 | $0.0002545 | $0.0004123 | $0.0001571 | $0.0002775 | $659.83 | $1,087,848 |
| 2019-06-10 | $0.0002775 | $0.0003740 | $0.0001722 | $0.0003735 | $237.16 | $1,464,320 |
| 2019-06-11 | $0.0003738 | $0.0003755 | $0.0003623 | $0.0003711 | $27.76 | $1,455,156 |
| 2019-06-12 | $0.0003710 | $0.0003855 | $0.0001791 | $0.0001827 | $7.31 | $716,326 |
| 2019-06-13 | $0.0001827 | $0.0003695 | $0.0001432 | $0.0001433 | $19.08 | $561,935 |
| 2019-06-14 | $0.0001435 | $0.0003077 | $0.0001423 | $0.0001532 | $0.3854 | $600,804 |
| 2019-06-15 | $0.0001532 | $0.0002902 | $0.0001495 | $0.0001532 | $3.14 | $600,729 |
| 2019-06-16 | $0.0001532 | $0.0001585 | $0.0001515 | $0.0001537 | $0.0009534 | $602,534 |
| 2019-06-17 | $0.0001536 | $0.0003392 | $0.0001530 | $0.0003101 | $2,515.69 | $1,215,952 |
| 2019-06-18 | $0.0003100 | $0.0003170 | $0.0002027 | $0.0003128 | $519.16 | $1,226,370 |
| 2019-06-19 | $0.0003128 | $0.0003183 | $0.0001068 | $0.0001373 | $137.00 | $538,418 |
| 2019-06-20 | $0.0001374 | $0.0002717 | $0.0001362 | $0.0001550 | $0.7751 | $607,534 |
| 2019-06-21 | $0.0001549 | $0.0001658 | $0.0001549 | $0.0001622 | $8.91 | $635,929 |
| 2019-06-22 | $0.0001622 | $0.0001734 | $0.0001622 | $0.0001702 | $0.01727 | $667,359 |
| 2019-06-23 | $0.0001701 | $0.0001752 | $0.0001682 | $0.0001694 | $0.3816 | $663,975 |
| 2019-06-24 | $0.0001694 | $0.0002339 | $0.0001649 | $0.0001707 | $729.47 | $669,238 |
| 2019-06-25 | $0.0001707 | $0.0003891 | $0.0001700 | $0.0003149 | $5,722.27 | $1,234,749 |
| 2019-06-26 | $0.0003149 | $0.0004326 | $0.0002066 | $0.0003938 | $4,153.50 | $1,544,102 |
| 2019-06-27 | $0.0003938 | $0.0004017 | $0.0001978 | $0.0002469 | $1,239.18 | $967,931 |
| 2019-06-28 | $0.0002471 | $0.0002545 | $0.0002085 | $0.0002362 | $10.18 | $926,168 |
| 2019-06-29 | $0.0002365 | $0.0002368 | $0.00003605 | $0.00003826 | $139.64 | $150,013 |
| 2019-06-30 | $0.00003819 | $0.00003851 | $0.000005861 | $0.000006851 | $106.17 | $26,860.72 |