Halcyon HAL
Xếp hạng #?
05:41:06 21/12/2018
Halcyon (HAL)
Không hoạt động
Lịch sử giá Halcyon (HAL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04928 | $0.05441 | $0.04802 | $0.04851 | $64.41 | $303,991 |
| 2018-09-02 | $0.04853 | $0.05516 | $0.04524 | $0.04614 | $49.11 | $289,333 |
| 2018-09-03 | $0.04613 | $0.04620 | $0.03283 | $0.03510 | $29.65 | $220,219 |
| 2018-09-04 | $0.03510 | $0.04475 | $0.03392 | $0.03434 | $25.41 | $215,595 |
| 2018-09-05 | $0.03437 | $0.04303 | $0.03204 | $0.03204 | $131.23 | $201,270 |
| 2018-09-06 | $0.03210 | $0.03210 | $0.03028 | $0.03118 | $13.75 | $195,959 |
| 2018-09-07 | $0.03114 | $0.03146 | $0.02912 | $0.02934 | $23.46 | $184,547 |
| 2018-09-08 | $0.02938 | $0.03558 | $0.02633 | $0.02637 | $31.83 | $165,968 |
| 2018-09-09 | $0.02636 | $0.02924 | $0.02629 | $0.02863 | $15.31 | $180,252 |
| 2018-09-10 | $0.02861 | $0.03167 | $0.02861 | $0.03163 | $26.02 | $199,296 |
| 2018-09-11 | $0.03168 | $0.03197 | $0.02846 | $0.02877 | $11.14 | $181,369 |
| 2018-09-12 | $0.02877 | $0.02900 | $0.02848 | $0.02896 | $21.72 | $182,680 |
| 2018-09-13 | $0.02898 | $0.02967 | $0.02365 | $0.02469 | $29.18 | $155,840 |
| 2018-09-14 | $0.02364 | $0.02466 | $0.02344 | $0.02418 | $18.10 | $152,702 |
| 2018-09-15 | $0.02415 | $0.02669 | $0.02388 | $0.02662 | $9.80 | $168,198 |
| 2018-09-16 | $0.02669 | $0.02669 | $0.02336 | $0.02352 | $23.39 | $148,692 |
| 2018-09-17 | $0.02357 | $0.02368 | $0.02256 | $0.02268 | $15.05 | $143,513 |
| 2018-09-18 | $0.02269 | $0.02285 | $0.01776 | $0.02013 | $40.88 | $127,413 |
| 2018-09-19 | $0.02014 | $0.02140 | $0.01874 | $0.02018 | $42.64 | $127,843 |
| 2018-09-20 | $0.02019 | $0.02111 | $0.02019 | $0.02103 | $13.72 | $133,266 |
| 2018-09-21 | $0.02103 | $0.02260 | $0.02103 | $0.02252 | $34.81 | $142,793 |
| 2018-09-22 | $0.02253 | $0.02270 | $0.02108 | $0.02166 | $25.63 | $137,430 |
| 2018-09-23 | $0.02167 | $0.02191 | $0.02157 | $0.02175 | $24.29 | $138,121 |
| 2018-09-24 | $0.02176 | $0.02182 | $0.01878 | $0.01885 | $15.51 | $119,740 |
| 2018-09-25 | $0.01882 | $0.01985 | $0.01703 | $0.01724 | $45.92 | $109,561 |
| 2018-09-26 | $0.01721 | $0.01792 | $0.01711 | $0.01746 | $24.07 | $111,037 |
| 2018-09-27 | $0.01748 | $0.01876 | $0.01741 | $0.01803 | $29.75 | $114,710 |
| 2018-09-28 | $0.01803 | $0.01888 | $0.01803 | $0.01857 | $29.31 | $118,279 |
| 2018-09-29 | $0.01856 | $0.01856 | $0.01771 | $0.01775 | $40.39 | $113,120 |
| 2018-09-30 | $0.01768 | $0.02298 | $0.01758 | $0.01992 | $75.21 | $127,023 |