Halcyon HAL
Xếp hạng #?
22:41:06 20/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.09270 | $0.1115 | $0.08581 | $0.09313 | $12,860.20 | $151,147 |
| 2014-09-02 | $0.09297 | $0.1428 | $0.09267 | $0.1428 | $35,062.30 | $231,702 |
| 2014-09-03 | $0.1417 | $0.2209 | $0.1187 | $0.1826 | $109,074 | $296,361 |
| 2014-09-04 | $0.1805 | $0.2443 | $0.1634 | $0.1957 | $105,987 | $317,536 |
| 2014-09-05 | $0.1957 | $0.2089 | $0.1378 | $0.1804 | $77,746.20 | $292,840 |
| 2014-09-06 | $0.1804 | $0.2596 | $0.1764 | $0.2500 | $86,318.00 | $405,711 |
| 2014-09-07 | $0.2488 | $0.3189 | $0.2439 | $0.2819 | $63,553.60 | $457,591 |
| 2014-09-08 | $0.2709 | $0.3045 | $0.2462 | $0.2508 | $70,218.30 | $407,084 |
| 2014-09-09 | $0.2457 | $0.2918 | $0.2183 | $0.2587 | $82,139.00 | $419,860 |
| 2014-09-10 | $0.2588 | $0.2687 | $0.1639 | $0.1943 | $62,270.90 | $315,351 |
| 2014-09-11 | $0.1944 | $0.2079 | $0.1108 | $0.1112 | $64,964.20 | $180,462 |
| 2014-09-12 | $0.1158 | $0.1285 | $0.08200 | $0.1005 | $73,189.00 | $163,194 |
| 2014-09-13 | $0.1028 | $0.1153 | $0.09733 | $0.1058 | $13,569.80 | $171,765 |
| 2014-09-14 | $0.1059 | $0.1112 | $0.09236 | $0.09792 | $18,472.70 | $158,932 |
| 2014-09-15 | $0.1028 | $0.1028 | $0.08716 | $0.09006 | $14,903.30 | $146,188 |
| 2014-09-16 | $0.08745 | $0.09437 | $0.07779 | $0.08309 | $15,305.10 | $134,865 |
| 2014-09-17 | $0.08305 | $0.1287 | $0.07433 | $0.1144 | $41,878.80 | $185,741 |
| 2014-09-18 | $0.1172 | $0.1172 | $0.09021 | $0.09021 | $15,349.30 | $146,427 |
| 2014-09-19 | $0.09708 | $0.09726 | $0.07924 | $0.08201 | $12,610.40 | $133,110 |
| 2014-09-20 | $0.08198 | $0.1072 | $0.08198 | $0.1067 | $10,300.70 | $173,195 |
| 2014-09-21 | $0.1065 | $0.1066 | $0.08321 | $0.08585 | $8,751.84 | $139,345 |
| 2014-09-22 | $0.08591 | $0.09418 | $0.08211 | $0.08848 | $2,404.83 | $143,611 |
| 2014-09-23 | $0.08846 | $0.1143 | $0.08652 | $0.1100 | $16,421.50 | $178,577 |
| 2014-09-24 | $0.1100 | $0.1171 | $0.09745 | $0.09754 | $27,927.60 | $158,331 |
| 2014-09-25 | $0.09754 | $0.1122 | $0.09558 | $0.09709 | $7,485.36 | $157,587 |
| 2014-09-26 | $0.09705 | $0.09817 | $0.07923 | $0.08088 | $10,838.30 | $131,286 |
| 2014-09-27 | $0.08060 | $0.09255 | $0.07286 | $0.08660 | $6,947.58 | $140,573 |
| 2014-09-28 | $0.08660 | $0.08667 | $0.07146 | $0.07328 | $3,806.52 | $118,953 |
| 2014-09-29 | $0.07361 | $0.07706 | $0.05901 | $0.06749 | $7,000.67 | $109,582 |
| 2014-09-30 | $0.06760 | $0.06781 | $0.05746 | $0.05852 | $6,183.75 | $95,023.76 |