Halo Platform HALO
Xếp hạng #?
08:21:06 27/01/2021
Halo Platform (HALO)
Không theo dõi
Lịch sử giá Halo Platform (HALO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004535 | $0.0005023 | $0.0004121 | $0.0004954 | $2,423.88 | $2,513,407 |
| 2019-11-02 | $0.0004954 | $0.0005158 | $0.0004620 | $0.0004636 | $521.38 | $2,354,049 |
| 2019-11-03 | $0.0004635 | $0.0005334 | $0.0004633 | $0.0004707 | $1,058.11 | $2,392,497 |
| 2019-11-04 | $0.0004708 | $0.0005557 | $0.0004623 | $0.0005292 | $2,111.87 | $2,692,138 |
| 2019-11-05 | $0.0005292 | $0.0006599 | $0.0005236 | $0.0006000 | $6,352.50 | $3,054,992 |
| 2019-11-06 | $0.0005998 | $0.0007189 | $0.0004561 | $0.0004619 | $6,087.91 | $2,353,919 |
| 2019-11-07 | $0.0004615 | $0.0007540 | $0.0004614 | $0.0006767 | $3,731.01 | $3,451,316 |
| 2019-11-08 | $0.0006769 | $0.0007541 | $0.0006499 | $0.0007166 | $749.18 | $3,657,848 |
| 2019-11-09 | $0.0007169 | $0.0007644 | $0.0006858 | $0.0007158 | $1,283.03 | $3,656,834 |
| 2019-11-10 | $0.0007159 | $0.0007797 | $0.0007148 | $0.0007314 | $175.65 | $3,739,706 |
| 2019-11-11 | $0.0007314 | $0.0008191 | $0.0007073 | $0.0007908 | $23,706.42 | $4,047,235 |
| 2019-11-12 | $0.0007909 | $0.0008209 | $0.0007524 | $0.0007868 | $22,877.20 | $4,029,920 |
| 2019-11-13 | $0.0007866 | $0.0008298 | $0.0007187 | $0.0007909 | $29,558.03 | $4,054,269 |
| 2019-11-14 | $0.0007910 | $0.0008268 | $0.0007580 | $0.0007591 | $26,786.85 | $3,894,860 |
| 2019-11-15 | $0.0007591 | $0.0007981 | $0.0006389 | $0.0007537 | $30,103.74 | $3,870,205 |
| 2019-11-16 | $0.0007537 | $0.0008057 | $0.0007186 | $0.0007724 | $25,814.71 | $3,969,805 |
| 2019-11-17 | $0.0007724 | $0.0008048 | $0.0007124 | $0.0007752 | $27,194.51 | $3,987,410 |
| 2019-11-18 | $0.0007750 | $0.0007785 | $0.0006633 | $0.0006830 | $29,271.84 | $3,516,016 |
| 2019-11-19 | $0.0006826 | $0.0007530 | $0.0006289 | $0.0006781 | $27,911.19 | $3,493,904 |
| 2019-11-20 | $0.0006781 | $0.0007261 | $0.0004892 | $0.0006478 | $29,452.04 | $3,340,914 |
| 2019-11-21 | $0.0006478 | $0.0006693 | $0.0004852 | $0.0004915 | $20,665.80 | $2,536,967 |
| 2019-11-22 | $0.0004915 | $0.0006088 | $0.0004836 | $0.0005376 | $28,223.67 | $2,777,368 |
| 2019-11-23 | $0.0005374 | $0.0005441 | $0.0004114 | $0.0004987 | $21,991.29 | $2,578,447 |
| 2019-11-24 | $0.0004987 | $0.0005476 | $0.0004700 | $0.0004725 | $22,395.67 | $2,444,839 |
| 2019-11-25 | $0.0004720 | $0.0005353 | $0.0004152 | $0.0005279 | $28,569.45 | $2,733,832 |
| 2019-11-26 | $0.0005280 | $0.0005284 | $0.0004476 | $0.0004946 | $22,817.06 | $2,563,436 |
| 2019-11-27 | $0.0004940 | $0.0005253 | $0.0004429 | $0.0005112 | $26,290.60 | $2,652,005 |
| 2019-11-28 | $0.0005112 | $0.0005357 | $0.0004526 | $0.0004666 | $24,333.19 | $2,422,816 |
| 2019-11-29 | $0.0004666 | $0.0005027 | $0.0004495 | $0.0004768 | $24,868.54 | $2,477,882 |
| 2019-11-30 | $0.0004769 | $0.0004853 | $0.0004639 | $0.0004697 | $21,859.61 | $2,442,650 |