Identifier on Kucoin: HALO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-13 |
0.1396 USDT |
2,802,182.8583 HALO |
0.1388 USDT |
0.1303 USDT |
0.1614 USDT |
0.1388 USDT |
| 2023-04-12 |
0.1537 USDT |
2,099,255.5168 HALO |
0.1633 USDT |
0.1429 USDT |
0.1650 USDT |
0.1443 USDT |
| 2023-04-11 |
0.1596 USDT |
13,027,628.0663 HALO |
0.1521 USDT |
0.1414 USDT |
0.1698 USDT |
0.1616 USDT |
| 2023-04-10 |
0.1498 USDT |
1,220,247.0215 HALO |
0.1553 USDT |
0.1385 USDT |
0.1573 USDT |
0.1532 USDT |
| 2023-04-09 |
0.1680 USDT |
3,433,583.2177 HALO |
0.1642 USDT |
0.1575 USDT |
0.1900 USDT |
0.1577 USDT |
| 2023-04-08 |
0.1648 USDT |
9,076,239.8159 HALO |
0.1400 USDT |
0.1300 USDT |
0.1804 USDT |
0.1757 USDT |
| 2023-04-07 |
0.1377 USDT |
1,645,369.5837 HALO |
0.1299 USDT |
0.1228 USDT |
0.1540 USDT |
0.1274 USDT |
| 2023-04-06 |
0.1336 USDT |
2,674,393.5619 HALO |
0.1159 USDT |
0.1102 USDT |
0.1550 USDT |
0.1314 USDT |
| 2023-04-05 |
0.1237 USDT |
9,597,236.0998 HALO |
0.0731 USDT |
0.0725 USDT |
0.1490 USDT |
0.1230 USDT |
| 2023-04-04 |
0.0768 USDT |
1,417,099.3062 HALO |
0.0756 USDT |
0.0734 USDT |
0.0820 USDT |
0.0787 USDT |
| 2023-04-03 |
0.0810 USDT |
2,700,487.4838 HALO |
0.0796 USDT |
0.0712 USDT |
0.0915 USDT |
0.0739 USDT |
| 2023-04-02 |
0.0797 USDT |
3,203,160.9878 HALO |
0.0803 USDT |
0.0770 USDT |
0.0818 USDT |
0.0800 USDT |
| 2023-04-01 |
0.0834 USDT |
2,199,821.2697 HALO |
0.0863 USDT |
0.0784 USDT |
0.0888 USDT |
0.0802 USDT |
| 2023-03-31 |
0.0908 USDT |
14,675,897.9603 HALO |
0.0775 USDT |
0.0737 USDT |
0.0980 USDT |
0.0847 USDT |
| 2023-03-30 |
0.0794 USDT |
12,090,777.0997 HALO |
0.0789 USDT |
0.0695 USDT |
0.0868 USDT |
0.0771 USDT |
| 2023-03-29 |
0.0913 USDT |
11,232,698.6334 HALO |
0.1025 USDT |
0.0730 USDT |
0.1039 USDT |
0.0771 USDT |
| 2023-03-28 |
0.0728 USDT |
3,211,844.1948 HALO |
0.0702 USDT |
0.0684 USDT |
0.0879 USDT |
0.0762 USDT |
| 2023-03-27 |
0.0820 USDT |
3,190,684.6000 HALO |
0.0827 USDT |
0.0777 USDT |
0.0880 USDT |
0.0780 USDT |
| 2023-03-26 |
0.0824 USDT |
1,612,508.6466 HALO |
0.0828 USDT |
0.0805 USDT |
0.0867 USDT |
0.0820 USDT |
| 2023-03-25 |
0.0814 USDT |
17,610,965.0533 HALO |
0.0805 USDT |
0.0775 USDT |
0.0931 USDT |
0.0831 USDT |
| 2023-03-24 |
0.0837 USDT |
1,079,347.6880 HALO |
0.0891 USDT |
0.0778 USDT |
0.0905 USDT |
0.0801 USDT |
| 2023-03-23 |
0.0864 USDT |
3,812,571.1313 HALO |
0.0898 USDT |
0.0728 USDT |
0.1080 USDT |
0.0940 USDT |
| 2023-03-22 |
0.1120 USDT |
10,207,277.7462 HALO |
0.1182 USDT |
0.0820 USDT |
0.1488 USDT |
0.0897 USDT |
| 2023-03-21 |
0.1046 USDT |
8,235,009.6148 HALO |
0.0841 USDT |
0.0807 USDT |
0.1340 USDT |
0.1246 USDT |
| 2023-03-20 |
0.0885 USDT |
2,328,773.7174 HALO |
0.0902 USDT |
0.0830 USDT |
0.0931 USDT |
0.0833 USDT |
| 2023-03-19 |
0.0939 USDT |
3,533,650.6473 HALO |
0.0926 USDT |
0.0900 USDT |
0.1024 USDT |
0.0913 USDT |
| 2023-03-18 |
0.1059 USDT |
3,848,382.8174 HALO |
0.1083 USDT |
0.0950 USDT |
0.1120 USDT |
0.0990 USDT |
| 2023-03-17 |
0.1093 USDT |
1,758,477.8577 HALO |
0.1082 USDT |
0.1041 USDT |
0.1147 USDT |
0.1096 USDT |
| 2023-03-16 |
0.1123 USDT |
2,647,758.5427 HALO |
0.1170 USDT |
0.1050 USDT |
0.1300 USDT |
0.1069 USDT |
| 2023-03-15 |
0.1199 USDT |
2,833,796.3000 HALO |
0.1215 USDT |
0.1101 USDT |
0.1340 USDT |
0.1174 USDT |
| 2023-03-14 |
0.1390 USDT |
3,253,378.5412 HALO |
0.1409 USDT |
0.1315 USDT |
0.1480 USDT |
0.1334 USDT |
| 2023-03-13 |
0.1477 USDT |
6,250,439.6949 HALO |
0.1451 USDT |
0.1220 USDT |
0.1700 USDT |
0.1420 USDT |