Identifier on Kucoin: HALO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.0122 USDT |
576,714.5941 HALO |
0.0121 USDT |
0.0110 USDT |
0.0136 USDT |
0.0111 USDT |
| 2024-04-14 |
0.0114 USDT |
1,105,910.1831 HALO |
0.0106 USDT |
0.0106 USDT |
0.0122 USDT |
0.0120 USDT |
| 2024-04-13 |
0.0123 USDT |
1,423,315.2047 HALO |
0.0124 USDT |
0.0104 USDT |
0.0150 USDT |
0.0107 USDT |
| 2024-04-12 |
0.0142 USDT |
504,465.3961 HALO |
0.0154 USDT |
0.0124 USDT |
0.0160 USDT |
0.0129 USDT |
| 2024-04-11 |
0.0156 USDT |
19,984,398.4631 HALO |
0.0156 USDT |
0.0149 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-04-10 |
0.0146 USDT |
20,806,798.8907 HALO |
0.0149 USDT |
0.0145 USDT |
0.0165 USDT |
0.0157 USDT |
| 2024-04-09 |
0.0161 USDT |
19,695,321.2089 HALO |
0.0164 USDT |
0.0146 USDT |
0.0166 USDT |
0.0149 USDT |
| 2024-04-08 |
0.0163 USDT |
699,029.1253 HALO |
0.0168 USDT |
0.0161 USDT |
0.0169 USDT |
0.0163 USDT |
| 2024-04-07 |
0.0169 USDT |
286,524.1836 HALO |
0.0166 USDT |
0.0165 USDT |
0.0174 USDT |
0.0165 USDT |
| 2024-04-06 |
0.0170 USDT |
387,674.5440 HALO |
0.0166 USDT |
0.0165 USDT |
0.0174 USDT |
0.0167 USDT |
| 2024-04-05 |
0.0169 USDT |
734,846.8171 HALO |
0.0167 USDT |
0.0163 USDT |
0.0174 USDT |
0.0163 USDT |
| 2024-04-04 |
0.0169 USDT |
1,291,018.0636 HALO |
0.0195 USDT |
0.0156 USDT |
0.0195 USDT |
0.0164 USDT |
| 2024-04-03 |
0.0203 USDT |
14,511,931.8700 HALO |
0.0206 USDT |
0.0195 USDT |
0.0206 USDT |
0.0195 USDT |
| 2024-04-02 |
0.0195 USDT |
16,806,033.4062 HALO |
0.0199 USDT |
0.0195 USDT |
0.0210 USDT |
0.0197 USDT |
| 2024-04-01 |
0.0202 USDT |
17,286,546.9082 HALO |
0.0198 USDT |
0.0192 USDT |
0.0210 USDT |
0.0197 USDT |
| 2024-03-31 |
0.0206 USDT |
613,025.1690 HALO |
0.0209 USDT |
0.0195 USDT |
0.0216 USDT |
0.0201 USDT |
| 2024-03-30 |
0.0211 USDT |
551,333.1421 HALO |
0.0214 USDT |
0.0205 USDT |
0.0217 USDT |
0.0210 USDT |
| 2024-03-29 |
0.0217 USDT |
16,266,323.7441 HALO |
0.0220 USDT |
0.0214 USDT |
0.0229 USDT |
0.0217 USDT |
| 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 |