Halcyon HAL
Xếp hạng #?
22:41:06 20/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.05859 | $0.07028 | $0.05859 | $0.06444 | $4,040.21 | $104,638 |
| 2014-10-02 | $0.06492 | $0.07030 | $0.06065 | $0.06130 | $2,291.41 | $99,547.50 |
| 2014-10-03 | $0.06132 | $0.06382 | $0.05955 | $0.05983 | $1,081.64 | $97,159.85 |
| 2014-10-04 | $0.05989 | $0.06089 | $0.05289 | $0.05289 | $2,874.63 | $85,888.39 |
| 2014-10-05 | $0.05290 | $0.05559 | $0.04417 | $0.05439 | $2,300.79 | $88,332.84 |
| 2014-10-06 | $0.05326 | $0.05429 | $0.04311 | $0.04860 | $2,199.20 | $78,928.50 |
| 2014-10-07 | $0.04867 | $0.05394 | $0.04179 | $0.04179 | $1,530.11 | $67,865.53 |
| 2014-10-08 | $0.04178 | $0.04332 | $0.03349 | $0.03940 | $5,008.54 | $63,990.73 |
| 2014-10-09 | $0.03938 | $0.04009 | $0.03352 | $0.03698 | $3,042.24 | $60,063.54 |
| 2014-10-10 | $0.03695 | $0.04096 | $0.01203 | $0.01938 | $5,265.46 | $31,483.32 |
| 2014-10-11 | $0.01937 | $0.03391 | $0.01829 | $0.02463 | $4,776.32 | $40,003.96 |
| 2014-10-12 | $0.02465 | $0.02888 | $0.02046 | $0.02710 | $2,575.94 | $44,024.30 |
| 2014-10-13 | $0.02706 | $0.02710 | $0.02473 | $0.02616 | $900.88 | $42,494.45 |
| 2014-10-14 | $0.02625 | $0.02764 | $0.02400 | $0.02513 | $1,842.67 | $40,824.72 |
| 2014-10-15 | $0.02514 | $0.02522 | $0.02009 | $0.02014 | $1,679.47 | $32,719.70 |
| 2014-10-16 | $0.02013 | $0.02248 | $0.01560 | $0.01985 | $655.56 | $32,254.15 |
| 2014-10-17 | $0.01986 | $0.01986 | $0.01063 | $0.01101 | $1,010.40 | $17,880.95 |
| 2014-10-18 | $0.01130 | $0.02329 | $0.01123 | $0.01457 | $525.74 | $23,674.56 |
| 2014-10-19 | $0.01458 | $0.01592 | $0.01445 | $0.01528 | $80.65 | $24,829.18 |
| 2014-10-20 | $0.01527 | $0.01673 | $0.01241 | $0.01242 | $288.86 | $20,187.09 |
| 2014-10-21 | $0.01241 | $0.01361 | $0.008945 | $0.01041 | $683.72 | $16,916.22 |
| 2014-10-22 | $0.01040 | $0.01042 | $0.006115 | $0.007786 | $221.34 | $12,651.25 |
| 2014-10-23 | $0.007783 | $0.009246 | $0.006283 | $0.006636 | $312.47 | $10,784.33 |
| 2014-10-24 | $0.006640 | $0.02023 | $0.005476 | $0.01612 | $2,930.77 | $26,203.27 |
| 2014-10-25 | $0.01427 | $0.01875 | $0.008601 | $0.01100 | $450.77 | $17,872.95 |
| 2014-10-26 | $0.01101 | $0.01157 | $0.008084 | $0.008368 | $162.25 | $13,599.10 |
| 2014-10-27 | $0.008369 | $0.01569 | $0.006971 | $0.008999 | $907.47 | $14,626.51 |
| 2014-10-28 | $0.009005 | $0.009199 | $0.006840 | $0.007826 | $337.09 | $12,719.80 |
| 2014-10-29 | $0.007814 | $0.008892 | $0.006683 | $0.006709 | $125.42 | $10,904.25 |
| 2014-10-30 | $0.006711 | $0.007124 | $0.006158 | $0.006615 | $51.76 | $10,752.13 |
| 2014-10-31 | $0.006609 | $0.007687 | $0.006289 | $0.006868 | $131.27 | $11,164.44 |