Identifier on Kucoin: HALO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.0894 USDT |
985,474.0481 HALO |
0.0899 USDT |
0.0888 USDT |
0.0909 USDT |
0.0896 USDT |
| 2023-06-01 |
0.0884 USDT |
1,017,550.7902 HALO |
0.0885 USDT |
0.0869 USDT |
0.0903 USDT |
0.0902 USDT |
| 2023-05-31 |
0.0894 USDT |
1,025,964.4038 HALO |
0.0877 USDT |
0.0867 USDT |
0.0924 USDT |
0.0899 USDT |
| 2023-05-30 |
0.0905 USDT |
1,267,741.8661 HALO |
0.0980 USDT |
0.0845 USDT |
0.0980 USDT |
0.0884 USDT |
| 2023-05-29 |
0.0949 USDT |
1,789,428.3445 HALO |
0.0880 USDT |
0.0855 USDT |
0.1108 USDT |
0.1003 USDT |
| 2023-05-28 |
0.0863 USDT |
814,649.8219 HALO |
0.0868 USDT |
0.0841 USDT |
0.0881 USDT |
0.0855 USDT |
| 2023-05-27 |
0.0888 USDT |
70,312.4525 HALO |
0.0896 USDT |
0.0863 USDT |
0.0922 USDT |
0.0878 USDT |
| 2023-05-26 |
0.0896 USDT |
104,142.1459 HALO |
0.0917 USDT |
0.0880 USDT |
0.0936 USDT |
0.0890 USDT |
| 2023-05-25 |
0.0948 USDT |
290,863.5035 HALO |
0.0979 USDT |
0.0891 USDT |
0.0998 USDT |
0.0947 USDT |
| 2023-05-24 |
0.1047 USDT |
613,298.3507 HALO |
0.1040 USDT |
0.0977 USDT |
0.1104 USDT |
0.0997 USDT |
| 2023-05-23 |
0.1005 USDT |
936,017.4796 HALO |
0.0860 USDT |
0.0841 USDT |
0.1171 USDT |
0.1038 USDT |
| 2023-05-22 |
0.0885 USDT |
225,801.9734 HALO |
0.0943 USDT |
0.0840 USDT |
0.0958 USDT |
0.0846 USDT |
| 2023-05-21 |
0.0982 USDT |
101,925.2384 HALO |
0.1029 USDT |
0.0939 USDT |
0.1029 USDT |
0.0958 USDT |
| 2023-05-20 |
0.1033 USDT |
267,069.7683 HALO |
0.1043 USDT |
0.0993 USDT |
0.1076 USDT |
0.0995 USDT |
| 2023-05-19 |
0.1047 USDT |
507,156.2089 HALO |
0.1107 USDT |
0.0977 USDT |
0.1107 USDT |
0.1059 USDT |
| 2023-05-18 |
0.1246 USDT |
972,829.7487 HALO |
0.1395 USDT |
0.1050 USDT |
0.1398 USDT |
0.1109 USDT |
| 2023-05-17 |
0.1428 USDT |
717,711.7825 HALO |
0.1475 USDT |
0.1385 USDT |
0.1479 USDT |
0.1400 USDT |
| 2023-05-16 |
0.1473 USDT |
767,558.5089 HALO |
0.1517 USDT |
0.1444 USDT |
0.1546 USDT |
0.1479 USDT |
| 2023-05-15 |
0.1562 USDT |
1,202,832.5403 HALO |
0.1631 USDT |
0.1451 USDT |
0.1663 USDT |
0.1521 USDT |
| 2023-05-14 |
0.1458 USDT |
2,402,049.7602 HALO |
0.1387 USDT |
0.1326 USDT |
0.1534 USDT |
0.1487 USDT |
| 2023-05-13 |
0.1387 USDT |
1,538,293.3330 HALO |
0.1471 USDT |
0.1325 USDT |
0.1477 USDT |
0.1376 USDT |
| 2023-05-12 |
0.1489 USDT |
949,460.1724 HALO |
0.1590 USDT |
0.1368 USDT |
0.1594 USDT |
0.1471 USDT |
| 2023-05-11 |
0.1756 USDT |
1,070,326.8453 HALO |
0.1778 USDT |
0.1566 USDT |
0.1861 USDT |
0.1591 USDT |
| 2023-05-10 |
0.1817 USDT |
4,016,034.8965 HALO |
0.1845 USDT |
0.1558 USDT |
0.1999 USDT |
0.1789 USDT |
| 2023-05-09 |
0.1926 USDT |
3,875,969.4991 HALO |
0.1938 USDT |
0.1827 USDT |
0.2050 USDT |
0.1844 USDT |
| 2023-05-08 |
0.1774 USDT |
4,594,251.4233 HALO |
0.1646 USDT |
0.1487 USDT |
0.2226 USDT |
0.1931 USDT |
| 2023-05-07 |
0.1795 USDT |
2,775,291.5340 HALO |
0.1791 USDT |
0.1636 USDT |
0.1836 USDT |
0.1696 USDT |
| 2023-05-06 |
0.1918 USDT |
3,208,998.0248 HALO |
0.1993 USDT |
0.1759 USDT |
0.2027 USDT |
0.1790 USDT |
| 2023-05-05 |
0.1982 USDT |
2,874,572.2814 HALO |
0.2023 USDT |
0.1940 USDT |
0.2046 USDT |
0.2021 USDT |
| 2023-05-04 |
0.1989 USDT |
7,992,589.3717 HALO |
0.2028 USDT |
0.1929 USDT |
0.2090 USDT |
0.2069 USDT |
| 2023-05-03 |
0.2146 USDT |
362,726.5951 HALO |
0.2248 USDT |
0.2000 USDT |
0.2279 USDT |
0.2001 USDT |
| 2023-05-02 |
0.2297 USDT |
2,526,094.4819 HALO |
0.2259 USDT |
0.2240 USDT |
0.2398 USDT |
0.2242 USDT |
| 2023-05-01 |
0.2342 USDT |
2,056,751.4807 HALO |
0.2512 USDT |
0.2205 USDT |
0.2522 USDT |
0.2215 USDT |
| 2023-04-30 |
0.2355 USDT |
4,841,244.5741 HALO |
0.2329 USDT |
0.2200 USDT |
0.2440 USDT |
0.2411 USDT |
| 2023-04-29 |
0.2373 USDT |
310,809.9623 HALO |
0.2339 USDT |
0.2300 USDT |
0.2480 USDT |
0.2400 USDT |
| 2023-04-28 |
0.2434 USDT |
1,180,347.0198 HALO |
0.2673 USDT |
0.2159 USDT |
0.2688 USDT |
0.2351 USDT |
| 2023-04-27 |
0.2713 USDT |
1,963,948.6672 HALO |
0.2697 USDT |
0.2349 USDT |
0.2940 USDT |
0.2692 USDT |
| 2023-04-26 |
0.2476 USDT |
5,831,937.9461 HALO |
0.2237 USDT |
0.2125 USDT |
0.3130 USDT |
0.2718 USDT |
| 2023-04-25 |
0.2259 USDT |
1,004,185.8352 HALO |
0.2225 USDT |
0.2190 USDT |
0.2318 USDT |
0.2231 USDT |
| 2023-04-24 |
0.2373 USDT |
1,198,226.3943 HALO |
0.2307 USDT |
0.2206 USDT |
0.2616 USDT |
0.2225 USDT |
| 2023-04-23 |
0.2301 USDT |
1,253,684.8828 HALO |
0.2336 USDT |
0.2207 USDT |
0.2376 USDT |
0.2307 USDT |
| 2023-04-22 |
0.2242 USDT |
1,732,881.4183 HALO |
0.1924 USDT |
0.1869 USDT |
0.2459 USDT |
0.2387 USDT |
| 2023-04-21 |
0.2189 USDT |
2,127,259.4207 HALO |
0.2565 USDT |
0.1852 USDT |
0.2573 USDT |
0.1890 USDT |
| 2023-04-20 |
0.2629 USDT |
1,638,764.1418 HALO |
0.2762 USDT |
0.2500 USDT |
0.2807 USDT |
0.2571 USDT |
| 2023-04-19 |
0.2551 USDT |
3,081,617.5939 HALO |
0.2650 USDT |
0.2220 USDT |
0.2900 USDT |
0.2470 USDT |
| 2023-04-18 |
0.2321 USDT |
3,772,532.0643 HALO |
0.1930 USDT |
0.1895 USDT |
0.2695 USDT |
0.2669 USDT |
| 2023-04-17 |
0.1923 USDT |
5,204,741.0030 HALO |
0.1934 USDT |
0.1800 USDT |
0.2150 USDT |
0.1877 USDT |
| 2023-04-16 |
0.1810 USDT |
4,646,129.0944 HALO |
0.1377 USDT |
0.1362 USDT |
0.2147 USDT |
0.1971 USDT |
| 2023-04-15 |
0.1355 USDT |
1,154,403.0569 HALO |
0.1355 USDT |
0.1325 USDT |
0.1381 USDT |
0.1363 USDT |
| 2023-04-14 |
0.1353 USDT |
1,544,639.1984 HALO |
0.1367 USDT |
0.1325 USDT |
0.1393 USDT |
0.1343 USDT |