Identifier on Kucoin: HALO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.0401 USDT |
118,564.2093 HALO |
0.0403 USDT |
0.0390 USDT |
0.0410 USDT |
0.0397 USDT |
| 2023-07-21 |
0.0403 USDT |
43,498.9528 HALO |
0.0409 USDT |
0.0399 USDT |
0.0418 USDT |
0.0403 USDT |
| 2023-07-20 |
0.0422 USDT |
127,214.6621 HALO |
0.0422 USDT |
0.0402 USDT |
0.0430 USDT |
0.0407 USDT |
| 2023-07-19 |
0.0425 USDT |
14,902.5220 HALO |
0.0429 USDT |
0.0422 USDT |
0.0430 USDT |
0.0424 USDT |
| 2023-07-18 |
0.0425 USDT |
187,828.1350 HALO |
0.0417 USDT |
0.0417 USDT |
0.0440 USDT |
0.0426 USDT |
| 2023-07-17 |
0.0419 USDT |
69,762.9101 HALO |
0.0430 USDT |
0.0417 USDT |
0.0430 USDT |
0.0417 USDT |
| 2023-07-16 |
0.0435 USDT |
30,948.1513 HALO |
0.0442 USDT |
0.0430 USDT |
0.0447 USDT |
0.0430 USDT |
| 2023-07-15 |
0.0444 USDT |
59,803.7662 HALO |
0.0442 USDT |
0.0437 USDT |
0.0447 USDT |
0.0442 USDT |
| 2023-07-14 |
0.0452 USDT |
256,647.6285 HALO |
0.0452 USDT |
0.0432 USDT |
0.0467 USDT |
0.0448 USDT |
| 2023-07-13 |
0.0493 USDT |
2,061,555.9015 HALO |
0.0434 USDT |
0.0431 USDT |
0.0534 USDT |
0.0448 USDT |
| 2023-07-12 |
0.0430 USDT |
395,003.2468 HALO |
0.0433 USDT |
0.0413 USDT |
0.0452 USDT |
0.0425 USDT |
| 2023-07-11 |
0.0432 USDT |
325,149.7790 HALO |
0.0435 USDT |
0.0423 USDT |
0.0440 USDT |
0.0424 USDT |
| 2023-07-10 |
0.0439 USDT |
501,028.4437 HALO |
0.0462 USDT |
0.0413 USDT |
0.0470 USDT |
0.0440 USDT |
| 2023-07-09 |
0.0485 USDT |
1,576,697.2611 HALO |
0.0422 USDT |
0.0414 USDT |
0.0540 USDT |
0.0472 USDT |
| 2023-07-08 |
0.0436 USDT |
564,000.3274 HALO |
0.0406 USDT |
0.0406 USDT |
0.0458 USDT |
0.0430 USDT |
| 2023-07-07 |
0.0399 USDT |
193,045.6796 HALO |
0.0396 USDT |
0.0390 USDT |
0.0415 USDT |
0.0406 USDT |
| 2023-07-06 |
0.0433 USDT |
1,202,710.7300 HALO |
0.0430 USDT |
0.0385 USDT |
0.0500 USDT |
0.0411 USDT |
| 2023-07-05 |
0.0458 USDT |
1,544,127.4478 HALO |
0.0372 USDT |
0.0366 USDT |
0.0528 USDT |
0.0440 USDT |
| 2023-07-04 |
0.0389 USDT |
291,546.3808 HALO |
0.0399 USDT |
0.0361 USDT |
0.0417 USDT |
0.0388 USDT |
| 2023-07-03 |
0.0415 USDT |
169,621.8518 HALO |
0.0417 USDT |
0.0398 USDT |
0.0429 USDT |
0.0413 USDT |
| 2023-07-02 |
0.0431 USDT |
214,439.0311 HALO |
0.0448 USDT |
0.0414 USDT |
0.0453 USDT |
0.0432 USDT |
| 2023-07-01 |
0.0455 USDT |
236,315.1687 HALO |
0.0457 USDT |
0.0443 USDT |
0.0463 USDT |
0.0445 USDT |
| 2023-06-30 |
0.0463 USDT |
1,203,975.7215 HALO |
0.0466 USDT |
0.0450 USDT |
0.0479 USDT |
0.0456 USDT |
| 2023-06-29 |
0.0470 USDT |
385,590.5447 HALO |
0.0473 USDT |
0.0460 USDT |
0.0479 USDT |
0.0463 USDT |
| 2023-06-28 |
0.0473 USDT |
1,523,979.0482 HALO |
0.0468 USDT |
0.0465 USDT |
0.0491 USDT |
0.0479 USDT |
| 2023-06-27 |
0.0465 USDT |
1,132,466.9100 HALO |
0.0464 USDT |
0.0456 USDT |
0.0477 USDT |
0.0469 USDT |
| 2023-06-26 |
0.0495 USDT |
233,428.6366 HALO |
0.0518 USDT |
0.0460 USDT |
0.0525 USDT |
0.0464 USDT |
| 2023-06-25 |
0.0522 USDT |
441,849.4417 HALO |
0.0516 USDT |
0.0512 USDT |
0.0532 USDT |
0.0522 USDT |
| 2023-06-24 |
0.0524 USDT |
1,654,621.2868 HALO |
0.0518 USDT |
0.0508 USDT |
0.0532 USDT |
0.0514 USDT |
| 2023-06-23 |
0.0524 USDT |
78,928.6404 HALO |
0.0541 USDT |
0.0510 USDT |
0.0545 USDT |
0.0521 USDT |
| 2023-06-22 |
0.0538 USDT |
149,410.2412 HALO |
0.0517 USDT |
0.0517 USDT |
0.0565 USDT |
0.0542 USDT |
| 2023-06-21 |
0.0543 USDT |
472,581.6955 HALO |
0.0520 USDT |
0.0501 USDT |
0.0570 USDT |
0.0519 USDT |
| 2023-06-20 |
0.0562 USDT |
602,173.2135 HALO |
0.0614 USDT |
0.0496 USDT |
0.0630 USDT |
0.0525 USDT |
| 2023-06-19 |
0.0664 USDT |
4,053,055.9777 HALO |
0.0433 USDT |
0.0433 USDT |
0.0830 USDT |
0.0587 USDT |
| 2023-06-18 |
0.0454 USDT |
90,893.2095 HALO |
0.0462 USDT |
0.0436 USDT |
0.0468 USDT |
0.0451 USDT |
| 2023-06-17 |
0.0471 USDT |
158,228.2159 HALO |
0.0471 USDT |
0.0455 USDT |
0.0489 USDT |
0.0475 USDT |
| 2023-06-16 |
0.0473 USDT |
158,748.5306 HALO |
0.0468 USDT |
0.0453 USDT |
0.0490 USDT |
0.0479 USDT |
| 2023-06-15 |
0.0522 USDT |
1,051,266.4228 HALO |
0.0585 USDT |
0.0435 USDT |
0.0600 USDT |
0.0465 USDT |
| 2023-06-14 |
0.0571 USDT |
1,398,398.9422 HALO |
0.0568 USDT |
0.0563 USDT |
0.0580 USDT |
0.0566 USDT |
| 2023-06-13 |
0.0580 USDT |
1,445,150.5724 HALO |
0.0584 USDT |
0.0555 USDT |
0.0599 USDT |
0.0556 USDT |
| 2023-06-12 |
0.0590 USDT |
1,561,792.9831 HALO |
0.0597 USDT |
0.0563 USDT |
0.0600 USDT |
0.0579 USDT |
| 2023-06-11 |
0.0628 USDT |
1,274,111.3540 HALO |
0.0674 USDT |
0.0550 USDT |
0.0677 USDT |
0.0586 USDT |
| 2023-06-10 |
0.0700 USDT |
1,484,947.6086 HALO |
0.0759 USDT |
0.0666 USDT |
0.0760 USDT |
0.0676 USDT |
| 2023-06-09 |
0.0773 USDT |
1,306,520.6367 HALO |
0.0796 USDT |
0.0758 USDT |
0.0798 USDT |
0.0759 USDT |
| 2023-06-08 |
0.0783 USDT |
1,169,931.5914 HALO |
0.0727 USDT |
0.0721 USDT |
0.0824 USDT |
0.0810 USDT |
| 2023-06-07 |
0.0753 USDT |
514,338.7816 HALO |
0.0795 USDT |
0.0738 USDT |
0.0800 USDT |
0.0755 USDT |
| 2023-06-06 |
0.0791 USDT |
1,009,128.4054 HALO |
0.0837 USDT |
0.0738 USDT |
0.0847 USDT |
0.0788 USDT |
| 2023-06-05 |
0.0857 USDT |
1,205,243.4946 HALO |
0.0908 USDT |
0.0830 USDT |
0.0908 USDT |
0.0837 USDT |
| 2023-06-04 |
0.0920 USDT |
1,009,451.2343 HALO |
0.0908 USDT |
0.0904 USDT |
0.0944 USDT |
0.0918 USDT |
| 2023-06-03 |
0.0908 USDT |
1,074,020.8099 HALO |
0.0895 USDT |
0.0890 USDT |
0.1000 USDT |
0.0904 USDT |