Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.000006851 | $0.0002985 | $0.000006829 | $0.0002966 | $3,804.76 | $1,162,898 |
| 2019-07-02 | $0.0002965 | $0.0002986 | $0.0001701 | $0.0002419 | $3,374.12 | $948,393 |
| 2019-07-03 | $0.0002419 | $0.0003761 | $0.0001960 | $0.0003758 | $4,521.15 | $1,473,589 |
| 2019-07-04 | $0.0003759 | $0.0003771 | $0.0002715 | $0.0003385 | $45.63 | $1,327,046 |
| 2019-07-05 | $0.0003385 | $0.0003579 | $0.0002022 | $0.0003168 | $2,873.97 | $1,241,921 |
| 2019-07-06 | $0.0003167 | $0.0003241 | $0.0002332 | $0.0003105 | $969.64 | $1,217,466 |
| 2019-07-07 | $0.0003105 | $0.0003407 | $0.0002614 | $0.0002935 | $196.30 | $1,150,779 |
| 2019-07-08 | $0.0002935 | $0.0003530 | $0.0002034 | $0.0003520 | $928.46 | $1,380,041 |
| 2019-07-09 | $0.0003522 | $0.0004270 | $0.0002977 | $0.0004182 | $5,800.88 | $1,639,645 |
| 2019-07-10 | $0.0004185 | $0.0004242 | $0.0002700 | $0.0002708 | $274.08 | $1,061,897 |
| 2019-07-11 | $0.0002708 | $0.0002876 | $0.0002325 | $0.0002807 | $1,276.99 | $1,100,424 |
| 2019-07-12 | $0.0002810 | $0.0002857 | $0.0001956 | $0.0002015 | $117.11 | $789,990 |
| 2019-07-13 | $0.0002016 | $0.0002928 | $0.0001868 | $0.0001914 | $1,406.54 | $750,454 |
| 2019-07-14 | $0.0001913 | $0.0001914 | $0.0001614 | $0.0001620 | $0.0003332 | $635,133 |
| 2019-07-15 | $0.0001616 | $0.0002398 | $0.0001492 | $0.0002347 | $3,373.53 | $920,240 |
| 2019-07-16 | $0.0002344 | $0.0002393 | $0.0001832 | $0.0002075 | $1,723.30 | $813,483 |
| 2019-07-17 | $0.0002072 | $0.0002107 | $0.0001552 | $0.0001650 | $110.50 | $646,920 |
| 2019-07-18 | $0.0001649 | $0.0002383 | $0.0001623 | $0.0002357 | $1,633.47 | $1,086,531 |
| 2019-07-19 | $0.0002357 | $0.0002361 | $0.0001943 | $0.0002301 | $1,449.51 | $1,061,625 |
| 2019-07-20 | $0.0002302 | $0.0002434 | $0.0002300 | $0.0002382 | $357.36 | $1,100,325 |
| 2019-07-21 | $0.0002382 | $0.0002391 | $0.0001843 | $0.0001896 | $5.46 | $876,477 |
| 2019-07-22 | $0.0001895 | $0.0002118 | $0.0001469 | $0.0002110 | $1,787.88 | $976,425 |
| 2019-07-23 | $0.0002110 | $0.0002111 | $0.0001420 | $0.0001422 | $608.09 | $658,724 |
| 2019-07-24 | $0.0001422 | $0.0001806 | $0.0001363 | $0.0001803 | $2,726.74 | $835,975 |
| 2019-07-25 | $0.0001802 | $0.0002094 | $0.0001795 | $0.0002066 | $1,050.66 | $958,810 |
| 2019-07-26 | $0.0002065 | $0.0002066 | $0.0001487 | $0.0001517 | $1,139.46 | $704,792 |
| 2019-07-27 | $0.0001517 | $0.0002121 | $0.0001516 | $0.0001992 | $463.66 | $926,001 |
| 2019-07-28 | $0.0001992 | $0.0002340 | $0.0001913 | $0.0001996 | $844.02 | $929,048 |
| 2019-07-29 | $0.0001997 | $0.0002024 | $0.0001971 | $0.0002003 | $611.88 | $932,914 |
| 2019-07-30 | $0.0002003 | $0.0002008 | $0.0001958 | $0.0001999 | $1,364.32 | $932,202 |
| 2019-07-31 | $0.0002000 | $0.0002024 | $0.0001630 | $0.0001705 | $0.6818 | $795,526 |