Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001185 | $0.0001268 | $0.00009363 | $0.0001252 | $2,171.43 | $601,826 |
| 2019-09-02 | $0.0001253 | $0.0001257 | $0.00009046 | $0.0001231 | $27.49 | $592,062 |
| 2019-09-03 | $0.0001230 | $0.0001258 | $0.0001214 | $0.0001239 | $0.01239 | $596,417 |
| 2019-09-04 | $0.0001238 | $0.0001243 | $0.0001210 | $0.0001214 | $1,870.00 | $585,173 |
| 2019-09-05 | $0.0001214 | $0.0001215 | $0.0001185 | $0.0001202 | $576.90 | $579,824 |
| 2019-09-06 | $0.0001202 | $0.0001223 | $0.00009137 | $0.00009177 | $1.41 | $443,142 |
| 2019-09-07 | $0.00009177 | $0.0001248 | $0.00009150 | $0.0001230 | $3,794.29 | $594,405 |
| 2019-09-08 | $0.0001230 | $0.0001263 | $0.0001230 | $0.0001251 | $178.24 | $605,162 |
| 2019-09-09 | $0.0001251 | $0.0001271 | $0.0001224 | $0.0001248 | $0 | $604,199 |
| 2019-09-10 | $0.0001248 | $0.0001248 | $0.0001033 | $0.0001043 | $0.02606 | $505,358 |
| 2019-09-11 | $0.0001043 | $0.0001254 | $0.00009790 | $0.0001215 | $1,953.22 | $589,514 |
| 2019-09-12 | $0.0001215 | $0.0001237 | $0.0001209 | $0.0001231 | $53.01 | $597,637 |
| 2019-09-13 | $0.0001231 | $0.0001234 | $0.0001217 | $0.0001217 | $0 | $591,472 |
| 2019-09-14 | $0.0001217 | $0.0001951 | $0.0001047 | $0.0001501 | $9.80 | $729,959 |
| 2019-09-15 | $0.0001501 | $0.0003665 | $0.0001488 | $0.0003659 | $1.60 | $1,781,304 |
| 2019-09-16 | $0.0003660 | $0.0003832 | $0.0003659 | $0.0003809 | $1.66 | $1,855,952 |
| 2019-09-17 | $0.0003810 | $0.0004063 | $0.0003099 | $0.0003111 | $2.64 | $1,517,165 |
| 2019-09-18 | $0.0003103 | $0.0003231 | $0.0001247 | $0.0001247 | $141.02 | $608,524 |
| 2019-09-19 | $0.0001247 | $0.0001513 | $0.0001201 | $0.0001242 | $1,127.57 | $606,596 |
| 2019-09-20 | $0.0001238 | $0.0001307 | $0.0001162 | $0.0001176 | $23.76 | $575,174 |
| 2019-09-21 | $0.0001176 | $0.0001193 | $0.0001075 | $0.0001078 | $142.67 | $527,504 |
| 2019-09-22 | $0.0001078 | $0.0001080 | $0.00008515 | $0.00008681 | $17.72 | $425,260 |
| 2019-09-23 | $0.00008679 | $0.00008686 | $0.00008276 | $0.00008280 | $0.04983 | $405,979 |
| 2019-09-24 | $0.00008279 | $0.0001010 | $0.00006838 | $0.00007060 | $0.2323 | $346,465 |
| 2019-09-25 | $0.00007061 | $0.00007336 | $0.00006927 | $0.00007179 | $0.0004722 | $352,621 |
| 2019-09-26 | $0.00007177 | $0.00008545 | $0.00007078 | $0.00008505 | $9.92 | $418,118 |
| 2019-09-27 | $0.00008503 | $0.00009088 | $0.00008325 | $0.00008911 | $3.30 | $438,502 |
| 2019-09-28 | $0.00008908 | $0.00008964 | $0.00007695 | $0.00007858 | $6.56 | $387,031 |
| 2019-09-29 | $0.00007857 | $0.00007884 | $0.00007515 | $0.00007673 | $0.007355 | $378,217 |
| 2019-09-30 | $0.00007673 | $0.00008020 | $0.00007518 | $0.00008000 | $0 | $394,683 |