Identifier on Kucoin: HALO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.0227 USDT |
2,142,440.8020 HALO |
0.0218 USDT |
0.0217 USDT |
0.0248 USDT |
0.0221 USDT |
| 2024-01-06 |
0.0212 USDT |
1,499,957.3780 HALO |
0.0210 USDT |
0.0204 USDT |
0.0223 USDT |
0.0213 USDT |
| 2024-01-05 |
0.0219 USDT |
2,446,122.4558 HALO |
0.0230 USDT |
0.0209 USDT |
0.0232 USDT |
0.0209 USDT |
| 2024-01-04 |
0.0235 USDT |
2,282,396.1364 HALO |
0.0253 USDT |
0.0214 USDT |
0.0254 USDT |
0.0229 USDT |
| 2024-01-03 |
0.0264 USDT |
1,901,872.8829 HALO |
0.0280 USDT |
0.0243 USDT |
0.0283 USDT |
0.0253 USDT |
| 2024-01-02 |
0.0290 USDT |
1,670,789.2416 HALO |
0.0287 USDT |
0.0276 USDT |
0.0300 USDT |
0.0281 USDT |
| 2024-01-01 |
0.0287 USDT |
844,352.0311 HALO |
0.0284 USDT |
0.0281 USDT |
0.0293 USDT |
0.0289 USDT |
| 2023-12-31 |
0.0303 USDT |
1,892,180.2731 HALO |
0.0290 USDT |
0.0281 USDT |
0.0326 USDT |
0.0282 USDT |
| 2023-12-30 |
0.0289 USDT |
1,938,061.6009 HALO |
0.0283 USDT |
0.0275 USDT |
0.0310 USDT |
0.0302 USDT |
| 2023-12-29 |
0.0303 USDT |
3,174,001.3052 HALO |
0.0313 USDT |
0.0270 USDT |
0.0345 USDT |
0.0281 USDT |
| 2023-12-28 |
0.0323 USDT |
1,602,835.6841 HALO |
0.0314 USDT |
0.0306 USDT |
0.0342 USDT |
0.0321 USDT |
| 2023-12-27 |
0.0332 USDT |
2,310,871.2558 HALO |
0.0332 USDT |
0.0310 USDT |
0.0360 USDT |
0.0333 USDT |
| 2023-12-26 |
0.0359 USDT |
1,989,044.6727 HALO |
0.0393 USDT |
0.0316 USDT |
0.0397 USDT |
0.0330 USDT |
| 2023-12-25 |
0.0376 USDT |
1,800,476.9578 HALO |
0.0392 USDT |
0.0362 USDT |
0.0397 USDT |
0.0392 USDT |
| 2023-12-24 |
0.0396 USDT |
2,080,282.7736 HALO |
0.0388 USDT |
0.0379 USDT |
0.0439 USDT |
0.0389 USDT |
| 2023-12-23 |
0.0412 USDT |
2,458,044.2222 HALO |
0.0379 USDT |
0.0379 USDT |
0.0456 USDT |
0.0397 USDT |
| 2023-12-22 |
0.0411 USDT |
2,510,141.3445 HALO |
0.0410 USDT |
0.0395 USDT |
0.0430 USDT |
0.0399 USDT |
| 2023-12-21 |
0.0416 USDT |
6,217,815.3399 HALO |
0.0379 USDT |
0.0376 USDT |
0.0449 USDT |
0.0409 USDT |
| 2023-12-20 |
0.0380 USDT |
2,391,177.7795 HALO |
0.0383 USDT |
0.0364 USDT |
0.0397 USDT |
0.0382 USDT |
| 2023-12-19 |
0.0365 USDT |
2,505,216.0201 HALO |
0.0340 USDT |
0.0330 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-12-18 |
0.0359 USDT |
2,978,371.3410 HALO |
0.0404 USDT |
0.0320 USDT |
0.0415 USDT |
0.0342 USDT |
| 2023-12-17 |
0.0427 USDT |
6,513,057.7343 HALO |
0.0356 USDT |
0.0350 USDT |
0.0500 USDT |
0.0418 USDT |
| 2023-12-16 |
0.0366 USDT |
1,744,201.8706 HALO |
0.0355 USDT |
0.0340 USDT |
0.0393 USDT |
0.0360 USDT |
| 2023-12-15 |
0.0362 USDT |
2,908,084.6002 HALO |
0.0376 USDT |
0.0350 USDT |
0.0400 USDT |
0.0362 USDT |
| 2023-12-14 |
0.0377 USDT |
4,766,733.5274 HALO |
0.0354 USDT |
0.0352 USDT |
0.0401 USDT |
0.0386 USDT |
| 2023-12-13 |
0.0381 USDT |
8,418,959.3288 HALO |
0.0321 USDT |
0.0310 USDT |
0.0442 USDT |
0.0380 USDT |
| 2023-12-12 |
0.0318 USDT |
1,454,758.9160 HALO |
0.0332 USDT |
0.0310 USDT |
0.0332 USDT |
0.0317 USDT |
| 2023-12-11 |
0.0330 USDT |
2,469,265.0132 HALO |
0.0349 USDT |
0.0303 USDT |
0.0358 USDT |
0.0332 USDT |
| 2023-12-10 |
0.0330 USDT |
3,757,632.5023 HALO |
0.0306 USDT |
0.0297 USDT |
0.0380 USDT |
0.0342 USDT |
| 2023-12-09 |
0.0299 USDT |
3,219,407.7757 HALO |
0.0326 USDT |
0.0266 USDT |
0.0329 USDT |
0.0309 USDT |
| 2023-12-08 |
0.0330 USDT |
2,093,139.2907 HALO |
0.0355 USDT |
0.0300 USDT |
0.0360 USDT |
0.0339 USDT |
| 2023-12-07 |
0.0359 USDT |
1,365,088.1272 HALO |
0.0369 USDT |
0.0340 USDT |
0.0378 USDT |
0.0354 USDT |
| 2023-12-06 |
0.0375 USDT |
998,692.0206 HALO |
0.0382 USDT |
0.0368 USDT |
0.0383 USDT |
0.0370 USDT |
| 2023-12-05 |
0.0385 USDT |
1,306,188.4380 HALO |
0.0396 USDT |
0.0370 USDT |
0.0401 USDT |
0.0375 USDT |
| 2023-12-04 |
0.0390 USDT |
1,543,813.7567 HALO |
0.0389 USDT |
0.0380 USDT |
0.0409 USDT |
0.0394 USDT |
| 2023-12-03 |
0.0390 USDT |
2,912,529.4155 HALO |
0.0363 USDT |
0.0357 USDT |
0.0428 USDT |
0.0389 USDT |
| 2023-12-02 |
0.0379 USDT |
1,057,581.2393 HALO |
0.0379 USDT |
0.0360 USDT |
0.0391 USDT |
0.0380 USDT |
| 2023-12-01 |
0.0386 USDT |
1,085,881.8807 HALO |
0.0399 USDT |
0.0367 USDT |
0.0404 USDT |
0.0376 USDT |
| 2023-11-30 |
0.0394 USDT |
2,106,227.1408 HALO |
0.0390 USDT |
0.0362 USDT |
0.0460 USDT |
0.0400 USDT |
| 2023-11-29 |
0.0415 USDT |
5,197,384.0388 HALO |
0.0346 USDT |
0.0334 USDT |
0.0500 USDT |
0.0400 USDT |
| 2023-11-28 |
0.0343 USDT |
1,122,224.5871 HALO |
0.0359 USDT |
0.0325 USDT |
0.0359 USDT |
0.0346 USDT |
| 2023-11-27 |
0.0368 USDT |
1,372,208.1682 HALO |
0.0384 USDT |
0.0334 USDT |
0.0397 USDT |
0.0360 USDT |
| 2023-11-26 |
0.0400 USDT |
1,234,657.8403 HALO |
0.0418 USDT |
0.0381 USDT |
0.0428 USDT |
0.0384 USDT |
| 2023-11-25 |
0.0402 USDT |
3,064,500.7874 HALO |
0.0376 USDT |
0.0369 USDT |
0.0438 USDT |
0.0414 USDT |
| 2023-11-24 |
0.0380 USDT |
2,265,519.2581 HALO |
0.0385 USDT |
0.0355 USDT |
0.0400 USDT |
0.0385 USDT |
| 2023-11-23 |
0.0393 USDT |
3,053,482.0607 HALO |
0.0434 USDT |
0.0360 USDT |
0.0434 USDT |
0.0382 USDT |
| 2023-11-22 |
0.0416 USDT |
4,532,855.2448 HALO |
0.0373 USDT |
0.0358 USDT |
0.0464 USDT |
0.0464 USDT |
| 2023-11-21 |
0.0398 USDT |
3,811,977.4526 HALO |
0.0460 USDT |
0.0350 USDT |
0.0461 USDT |
0.0384 USDT |
| 2023-11-20 |
0.0575 USDT |
5,741,899.0204 HALO |
0.0535 USDT |
0.0480 USDT |
0.0688 USDT |
0.0504 USDT |
| 2023-11-19 |
0.0919 USDT |
32,582,819.0580 HALO |
0.0773 USDT |
0.0501 USDT |
0.1880 USDT |
0.0536 USDT |