Identifier on Kucoin: HALO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0213 USDT |
5,740,748.5852 HALO |
0.0218 USDT |
0.0209 USDT |
0.0225 USDT |
0.0222 USDT |
| 2024-03-27 |
0.0219 USDT |
14,237,481.6080 HALO |
0.0217 USDT |
0.0200 USDT |
0.0228 USDT |
0.0220 USDT |
| 2024-03-26 |
0.0256 USDT |
13,775,685.5210 HALO |
0.0249 USDT |
0.0210 USDT |
0.0266 USDT |
0.0215 USDT |
| 2024-03-25 |
0.0237 USDT |
13,504,514.5996 HALO |
0.0243 USDT |
0.0237 USDT |
0.0256 USDT |
0.0247 USDT |
| 2024-03-24 |
0.0243 USDT |
12,379,037.2752 HALO |
0.0242 USDT |
0.0237 USDT |
0.0254 USDT |
0.0246 USDT |
| 2024-03-23 |
0.0252 USDT |
12,764,487.5864 HALO |
0.0243 USDT |
0.0237 USDT |
0.0300 USDT |
0.0242 USDT |
| 2024-03-22 |
0.0223 USDT |
5,505,641.2319 HALO |
0.0217 USDT |
0.0214 USDT |
0.0244 USDT |
0.0235 USDT |
| 2024-03-21 |
0.0218 USDT |
8,976,970.6804 HALO |
0.0220 USDT |
0.0214 USDT |
0.0233 USDT |
0.0219 USDT |
| 2024-03-20 |
0.0205 USDT |
1,188,819.5574 HALO |
0.0210 USDT |
0.0190 USDT |
0.0221 USDT |
0.0207 USDT |
| 2024-03-19 |
0.0210 USDT |
1,211,180.0338 HALO |
0.0223 USDT |
0.0200 USDT |
0.0227 USDT |
0.0210 USDT |
| 2024-03-18 |
0.0250 USDT |
1,414,184.1611 HALO |
0.0251 USDT |
0.0227 USDT |
0.0281 USDT |
0.0252 USDT |
| 2024-03-17 |
0.0241 USDT |
1,051,420.1589 HALO |
0.0228 USDT |
0.0220 USDT |
0.0254 USDT |
0.0248 USDT |
| 2024-03-16 |
0.0244 USDT |
1,605,211.2249 HALO |
0.0268 USDT |
0.0214 USDT |
0.0270 USDT |
0.0228 USDT |
| 2024-03-15 |
0.0273 USDT |
912,233.1537 HALO |
0.0297 USDT |
0.0264 USDT |
0.0297 USDT |
0.0271 USDT |
| 2024-03-14 |
0.0294 USDT |
879,644.8500 HALO |
0.0300 USDT |
0.0280 USDT |
0.0300 USDT |
0.0280 USDT |
| 2024-03-13 |
0.0293 USDT |
1,591,320.9057 HALO |
0.0288 USDT |
0.0279 USDT |
0.0300 USDT |
0.0293 USDT |
| 2024-03-12 |
0.0279 USDT |
944,909.6562 HALO |
0.0281 USDT |
0.0267 USDT |
0.0290 USDT |
0.0288 USDT |
| 2024-03-11 |
0.0279 USDT |
757,472.3677 HALO |
0.0268 USDT |
0.0268 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-03-10 |
0.0264 USDT |
1,034,171.9525 HALO |
0.0271 USDT |
0.0253 USDT |
0.0275 USDT |
0.0267 USDT |
| 2024-03-09 |
0.0269 USDT |
985,701.2989 HALO |
0.0262 USDT |
0.0257 USDT |
0.0279 USDT |
0.0271 USDT |
| 2024-03-08 |
0.0272 USDT |
1,075,546.3425 HALO |
0.0285 USDT |
0.0260 USDT |
0.0290 USDT |
0.0262 USDT |
| 2024-03-07 |
0.0285 USDT |
923,208.2420 HALO |
0.0288 USDT |
0.0276 USDT |
0.0290 USDT |
0.0283 USDT |
| 2024-03-06 |
0.0271 USDT |
2,002,200.0791 HALO |
0.0253 USDT |
0.0253 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-03-05 |
0.0266 USDT |
2,022,973.8340 HALO |
0.0252 USDT |
0.0246 USDT |
0.0283 USDT |
0.0249 USDT |
| 2024-03-04 |
0.0258 USDT |
1,192,201.4098 HALO |
0.0243 USDT |
0.0240 USDT |
0.0270 USDT |
0.0251 USDT |
| 2024-03-03 |
0.0240 USDT |
852,584.9641 HALO |
0.0249 USDT |
0.0231 USDT |
0.0250 USDT |
0.0241 USDT |
| 2024-03-02 |
0.0262 USDT |
1,297,844.8959 HALO |
0.0268 USDT |
0.0248 USDT |
0.0274 USDT |
0.0253 USDT |
| 2024-03-01 |
0.0268 USDT |
2,527,876.2083 HALO |
0.0244 USDT |
0.0242 USDT |
0.0290 USDT |
0.0266 USDT |
| 2024-02-29 |
0.0249 USDT |
1,295,150.8675 HALO |
0.0233 USDT |
0.0232 USDT |
0.0259 USDT |
0.0242 USDT |
| 2024-02-28 |
0.0242 USDT |
1,251,152.7550 HALO |
0.0243 USDT |
0.0230 USDT |
0.0255 USDT |
0.0231 USDT |
| 2024-02-27 |
0.0236 USDT |
3,869,125.8452 HALO |
0.0220 USDT |
0.0210 USDT |
0.0255 USDT |
0.0241 USDT |
| 2024-02-26 |
0.0220 USDT |
403,604.3411 HALO |
0.0220 USDT |
0.0214 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-02-25 |
0.0212 USDT |
424,595.3837 HALO |
0.0211 USDT |
0.0205 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-02-24 |
0.0212 USDT |
535,965.3874 HALO |
0.0219 USDT |
0.0207 USDT |
0.0221 USDT |
0.0210 USDT |
| 2024-02-23 |
0.0219 USDT |
636,523.4479 HALO |
0.0218 USDT |
0.0212 USDT |
0.0224 USDT |
0.0224 USDT |
| 2024-02-22 |
0.0213 USDT |
358,126.4911 HALO |
0.0212 USDT |
0.0208 USDT |
0.0221 USDT |
0.0217 USDT |
| 2024-02-21 |
0.0214 USDT |
227,321.9023 HALO |
0.0220 USDT |
0.0208 USDT |
0.0220 USDT |
0.0212 USDT |
| 2024-02-20 |
0.0222 USDT |
427,327.4034 HALO |
0.0223 USDT |
0.0212 USDT |
0.0226 USDT |
0.0218 USDT |
| 2024-02-19 |
0.0222 USDT |
451,380.9085 HALO |
0.0225 USDT |
0.0218 USDT |
0.0228 USDT |
0.0224 USDT |
| 2024-02-18 |
0.0223 USDT |
665,404.8062 HALO |
0.0223 USDT |
0.0218 USDT |
0.0229 USDT |
0.0223 USDT |
| 2024-02-17 |
0.0229 USDT |
583,512.2367 HALO |
0.0230 USDT |
0.0220 USDT |
0.0239 USDT |
0.0223 USDT |
| 2024-02-16 |
0.0237 USDT |
540,239.0241 HALO |
0.0239 USDT |
0.0229 USDT |
0.0243 USDT |
0.0230 USDT |
| 2024-02-15 |
0.0234 USDT |
584,173.0506 HALO |
0.0225 USDT |
0.0223 USDT |
0.0259 USDT |
0.0245 USDT |
| 2024-02-14 |
0.0227 USDT |
368,987.6263 HALO |
0.0219 USDT |
0.0219 USDT |
0.0234 USDT |
0.0229 USDT |
| 2024-02-13 |
0.0220 USDT |
186,021.1444 HALO |
0.0222 USDT |
0.0216 USDT |
0.0224 USDT |
0.0218 USDT |
| 2024-02-12 |
0.0221 USDT |
502,665.5554 HALO |
0.0229 USDT |
0.0211 USDT |
0.0229 USDT |
0.0220 USDT |
| 2024-02-11 |
0.0226 USDT |
608,284.0705 HALO |
0.0225 USDT |
0.0218 USDT |
0.0240 USDT |
0.0233 USDT |
| 2024-02-10 |
0.0226 USDT |
569,000.0976 HALO |
0.0226 USDT |
0.0218 USDT |
0.0235 USDT |
0.0225 USDT |
| 2024-02-09 |
0.0233 USDT |
2,344,434.1771 HALO |
0.0213 USDT |
0.0211 USDT |
0.0247 USDT |
0.0223 USDT |
| 2024-02-08 |
0.0215 USDT |
227,437.4847 HALO |
0.0212 USDT |
0.0210 USDT |
0.0218 USDT |
0.0214 USDT |