HALO Coin Values HALO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-19 | $0.0000920 | $0.0000880 | $0.0000880 | $0.0000880 |
2020-04-20 | $0.0000880 | $0.0000840 | $0.0000840 | $0.0000840 |
2020-04-21 | $0.0000840 | $0.0000840 | $0.0000840 | $0.0000840 |
2020-04-22 | $0.0000840 | $0.0000900 | $0.0000900 | $0.0000900 |
2020-04-23 | $0.0000900 | $0.0000910 | $0.0000910 | $0.0000910 |
2020-04-24 | $0.0000910 | $0.0000920 | $0.0000920 | $0.0000920 |
2020-04-25 | $0.0000920 | $0.0000950 | $0.0000950 | $0.0000950 |
2020-04-26 | $0.0000950 | $0.0000970 | $0.0000970 | $0.0000970 |
2020-04-27 | $0.0000970 | $0.0000960 | $0.0000960 | $0.0000960 |
2020-04-28 | $0.0000960 | $0.0000960 | $0.0000960 | $0.0000960 |
2020-04-29 | $0.0000960 | $0.0001060 | $0.0001060 | $0.0001060 |
2020-04-30 | $0.0001060 | $0.0001010 | $0.0001010 | $0.0001010 |
2020-05-01 | $0.0001010 | $0.0001040 | $0.0001040 | $0.0001040 |
2020-05-02 | $0.0001040 | $0.0001050 | $0.0001050 | $0.0001050 |
2020-05-03 | $0.0001050 | $0.0001720 | $0.0001720 | $0.0001030 |
2020-05-04 | $0.0001720 | $0.0001700 | $0.0001700 | $0.0001700 |
2020-05-05 | $0.0001700 | $0.0001010 | $0.0001680 | $0.0001010 |
2020-05-06 | $0.0001010 | $0.0000980 | $0.0000980 | $0.0000980 |
2020-05-07 | $0.0000980 | $0.0001040 | $0.0001040 | $0.0001040 |
2020-05-08 | $0.0001040 | $0.0001040 | $0.0001040 | $0.0001040 |
2020-05-09 | $0.0001040 | $0.0001030 | $0.0001030 | $0.0001030 |
2020-05-10 | $0.0001030 | $0.0000920 | $0.0000920 | $0.0000920 |
2020-05-11 | $0.0000920 | $0.0000910 | $0.0000910 | $0.0000910 |
2020-05-12 | $0.0000910 | $0.0000930 | $0.0000930 | $0.0000930 |
2020-05-13 | $0.0000930 | $0.0000980 | $0.0000980 | $0.0000980 |
2020-05-14 | $0.0000980 | $0.0001000 | $0.0001000 | $0.0001000 |
2020-05-15 | $0.0001000 | $0.0000950 | $0.0000950 | $0.0000950 |
2020-05-16 | $0.0000950 | $0.0000980 | $0.0000980 | $0.0000980 |
2020-05-17 | $0.0000980 | $0.0001010 | $0.0001010 | $0.0001010 |
2020-05-18 | $0.0001010 | $0.0001050 | $0.0001050 | $0.0001050 |
2020-05-19 | $0.0001050 | $0.0001050 | $0.0001050 | $0.0001050 |
2020-05-20 | $0.0001050 | $0.0001030 | $0.0001030 | $0.0001030 |
2020-05-21 | $0.0001030 | $0.0000970 | $0.0001610 | $0.0000970 |
2020-05-22 | $0.0000970 | $0.0000870 | $0.0001040 | $0.0000870 |
2020-05-23 | $0.0000870 | $0.0000870 | $0.0000870 | $0.0000870 |
2020-05-24 | $0.0000870 | $0.0000840 | $0.0000840 | $0.0000840 |
2020-05-25 | $0.0000840 | $0.0000860 | $0.0000860 | $0.0000860 |
2020-05-26 | $0.0000860 | $0.0000840 | $0.0000840 | $0.0000840 |
2020-05-27 | $0.0000840 | $0.0000880 | $0.0000880 | $0.0000880 |
2020-05-28 | $0.0000880 | $0.0000930 | $0.0000930 | $0.0000930 |
2020-05-29 | $0.0000930 | $0.0000930 | $0.0000930 | $0.0000930 |
2020-05-30 | $0.0000930 | $0.0001020 | $0.0001020 | $0.0001020 |
2020-05-31 | $0.0001020 | $0.0000970 | $0.0000970 | $0.0000970 |
2020-06-01 | $0.0000970 | $0.0001040 | $0.0001040 | $0.0001040 |
2020-06-02 | $0.0001040 | $0.0001830 | $0.0001830 | $0.0001000 |
2020-06-03 | $0.0001830 | $0.0001880 | $0.0001880 | $0.0001880 |
2020-06-04 | $0.0001880 | $0.0001870 | $0.0001870 | $0.0001870 |
2020-06-05 | $0.0001870 | $0.0001850 | $0.0001850 | $0.0001850 |
2020-06-06 | $0.0001850 | $0.0001860 | $0.0001860 | $0.0001860 |
2020-06-07 | $0.0001860 | $0.0001880 | $0.0001880 | $0.0001880 |
2020-06-08 | $0.0001880 | $0.0000740 | $0.0001900 | $0.0000740 |
2020-06-09 | $0.0000740 | $0.0000730 | $0.0000730 | $0.0000730 |
2020-06-10 | $0.0000730 | $0.0000740 | $0.0000740 | $0.0000740 |
2020-06-11 | $0.0000740 | $0.0000640 | $0.0000690 | $0.0000640 |
2020-06-12 | $0.0000640 | $0.0000670 | $0.0000670 | $0.0000670 |
2020-06-13 | $0.0000670 | $0.0000670 | $0.0000670 | $0.0000670 |
2020-06-14 | $0.0000670 | $0.0000650 | $0.0000650 | $0.0000650 |
2020-06-15 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2020-06-16 | $0.0000650 | $0.0000590 | $0.0000660 | $0.0000590 |
2020-06-17 | $0.0000590 | $0.0000580 | $0.0000580 | $0.0000580 |
2020-06-18 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
2020-06-19 | $0.0000580 | $0.0000570 | $0.0000570 | $0.0000570 |
2020-06-20 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2020-06-21 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2020-06-22 | $0.0000570 | $0.0000610 | $0.0000610 | $0.0000610 |
2020-06-23 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2020-06-24 | $0.0000610 | $0.0000590 | $0.0000590 | $0.0000590 |
2020-06-25 | $0.0000590 | $0.0000580 | $0.0000580 | $0.0000580 |
2020-06-26 | $0.0000580 | $0.0000570 | $0.0000570 | $0.0000570 |
2020-06-27 | $0.0000570 | $0.0000550 | $0.0000550 | $0.0000550 |
2020-06-28 | $0.0000550 | $0.0000560 | $0.0000560 | $0.0000560 |
2020-06-29 | $0.0000560 | $0.0000570 | $0.0000570 | $0.0000570 |
2020-06-30 | $0.0000570 | $0.0000560 | $0.0000560 | $0.0000560 |
2020-07-01 | $0.0000560 | $0.0000580 | $0.0000580 | $0.0000580 |
2020-07-02 | $0.0000580 | $0.0000570 | $0.0000570 | $0.0000570 |
2020-07-03 | $0.0000570 | $0.0001100 | $0.0001100 | $0.0000560 |
2020-07-04 | $0.0001100 | $0.0001120 | $0.0001120 | $0.0001120 |
2020-07-05 | $0.0001120 | $0.0001120 | $0.0001120 | $0.0001120 |
2020-07-06 | $0.0001120 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-07-07 | $0.0001180 | $0.0000620 | $0.0001170 | $0.0000620 |
2020-07-08 | $0.0000620 | $0.0000640 | $0.0000640 | $0.0000640 |
2020-07-09 | $0.0000640 | $0.0000630 | $0.0000630 | $0.0000630 |
2020-07-10 | $0.0000630 | $0.0000630 | $0.0000630 | $0.0000630 |
2020-07-11 | $0.0000630 | $0.0000620 | $0.0000620 | $0.0000620 |
2020-07-12 | $0.0000620 | $0.0000630 | $0.0000630 | $0.0000630 |
2020-07-13 | $0.0000630 | $0.0000620 | $0.0000620 | $0.0000620 |
2020-07-14 | $0.0000620 | $0.0000630 | $0.0000630 | $0.0000630 |
2020-07-15 | $0.0000630 | $0.0000620 | $0.0000620 | $0.0000620 |
2020-07-16 | $0.0000620 | $0.0000610 | $0.0000610 | $0.0000610 |
2020-07-17 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2020-07-18 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2020-07-19 | $0.0000610 | $0.0000620 | $0.0000620 | $0.0000620 |
2020-07-20 | $0.0000620 | $0.0000610 | $0.0000610 | $0.0000610 |
2020-07-21 | $0.0000610 | $0.0000660 | $0.0000660 | $0.0000640 |
2020-07-22 | $0.0000660 | $0.0000710 | $0.0000710 | $0.0000710 |
2020-07-23 | $0.0000710 | $0.0000740 | $0.0000740 | $0.0000740 |
2020-07-24 | $0.0000740 | $0.0000750 | $0.0000750 | $0.0000750 |
2020-07-25 | $0.0000750 | $0.0000830 | $0.0000830 | $0.0000830 |
2020-07-26 | $0.0000830 | $0.0000840 | $0.0001500 | $0.0000840 |
2020-07-27 | $0.0000840 | $0.0000870 | $0.0000870 | $0.0000870 |
2020-07-28 | $0.0000870 | $0.0000860 | $0.0000860 | $0.0000860 |
2020-07-29 | $0.0000860 | $0.0000920 | $0.0000920 | $0.0000860 |
2020-07-30 | $0.0000920 | $0.0000970 | $0.0000970 | $0.0000970 |
2020-07-31 | $0.0000970 | $0.0001010 | $0.0001010 | $0.0001010 |
2020-08-01 | $0.0001010 | $0.0001120 | $0.0001120 | $0.0001120 |
2020-08-02 | $0.0001120 | $0.0001080 | $0.0001080 | $0.0001080 |
2020-08-03 | $0.0001080 | $0.0001120 | $0.0001120 | $0.0001120 |
2020-08-04 | $0.0001120 | $0.0001870 | $0.0001870 | $0.0001130 |
2020-08-05 | $0.0001870 | $0.0003090 | $0.0003090 | $0.0001920 |
2020-08-06 | $0.0003090 | $0.0003040 | $0.0003040 | $0.0003040 |
2020-08-07 | $0.0003040 | $0.0001250 | $0.0002920 | $0.0001250 |
2020-08-08 | $0.0001250 | $0.0001310 | $0.0001310 | $0.0001310 |
2020-08-09 | $0.0001310 | $0.0001290 | $0.0001290 | $0.0001290 |
2020-08-10 | $0.0001290 | $0.0001310 | $0.0001310 | $0.0001310 |
2020-08-11 | $0.0001310 | $0.0001250 | $0.0001250 | $0.0001250 |
2020-08-12 | $0.0001250 | $0.0001280 | $0.0001280 | $0.0001280 |
2020-08-13 | $0.0001280 | $0.0001400 | $0.0001400 | $0.0001400 |
2020-08-14 | $0.0001400 | $0.0001450 | $0.0001450 | $0.0001450 |
2020-08-15 | $0.0001450 | $0.0001430 | $0.0001430 | $0.0001430 |
2020-08-16 | $0.0001430 | $0.0001430 | $0.0001430 | $0.0001430 |
2020-08-17 | $0.0001430 | $0.0001420 | $0.0001420 | $0.0001420 |
2020-08-18 | $0.0001420 | $0.0001390 | $0.0001390 | $0.0001390 |
2020-08-19 | $0.0001390 | $0.0002410 | $0.0002410 | $0.0001350 |
2020-08-20 | $0.0002410 | $0.0002460 | $0.0002460 | $0.0002460 |
2020-08-21 | $0.0002460 | $0.0002290 | $0.0002290 | $0.0002290 |
2020-08-22 | $0.0002290 | $0.0002330 | $0.0002330 | $0.0002330 |
2020-08-23 | $0.0002330 | $0.0002300 | $0.0002300 | $0.0002300 |
2020-08-24 | $0.0002300 | $0.0001350 | $0.0002410 | $0.0001350 |
2020-08-25 | $0.0001350 | $0.0001270 | $0.0001270 | $0.0001270 |
2020-08-26 | $0.0001270 | $0.0001270 | $0.0001270 | $0.0001270 |
2020-08-27 | $0.0001270 | $0.0001260 | $0.0001260 | $0.0001260 |
2020-08-28 | $0.0001260 | $0.0001300 | $0.0001300 | $0.0001300 |
2020-08-29 | $0.0001300 | $0.0001320 | $0.0001320 | $0.0001320 |
2020-08-30 | $0.0001320 | $0.0001420 | $0.0001420 | $0.0001420 |
2020-08-31 | $0.0001420 | $0.0003340 | $0.0003340 | $0.0001430 |
2020-09-01 | $0.0003340 | $0.0003810 | $0.0003810 | $0.0003660 |
2020-09-02 | $0.0003810 | $0.0003520 | $0.0003520 | $0.0003520 |
2020-09-03 | $0.0003520 | $0.0003060 | $0.0003060 | $0.0003060 |
2020-09-04 | $0.0003060 | $0.0003090 | $0.0003090 | $0.0003090 |
2020-09-05 | $0.0003090 | $0.0002680 | $0.0002680 | $0.0002680 |
2020-09-06 | $0.0002680 | $0.0002820 | $0.0002820 | $0.0002820 |
2020-09-07 | $0.0002820 | $0.0002830 | $0.0002830 | $0.0002830 |
2020-09-08 | $0.0002830 | $0.0002700 | $0.0002700 | $0.0002700 |
2020-09-09 | $0.0002700 | $0.0002810 | $0.0002810 | $0.0002810 |
2020-09-10 | $0.0002810 | $0.0001250 | $0.0002940 | $0.0001250 |
2020-09-11 | $0.0001250 | $0.0001270 | $0.0001270 | $0.0001270 |
2020-09-12 | $0.0001270 | $0.0001320 | $0.0001320 | $0.0001320 |
2020-09-13 | $0.0001320 | $0.0001250 | $0.0001250 | $0.0001250 |
2020-09-14 | $0.0001250 | $0.0001280 | $0.0001280 | $0.0001280 |
2020-09-15 | $0.0001280 | $0.0001240 | $0.0001240 | $0.0001240 |
2020-09-16 | $0.0001240 | $0.0001240 | $0.0001240 | $0.0001240 |
2020-09-17 | $0.0001240 | $0.0001320 | $0.0001320 | $0.0001320 |
2020-09-18 | $0.0001320 | $0.0001310 | $0.0001310 | $0.0001310 |
2020-09-19 | $0.0001310 | $0.0001310 | $0.0001310 | $0.0001310 |
2020-09-20 | $0.0001310 | $0.0001260 | $0.0001260 | $0.0001260 |
2020-09-21 | $0.0001260 | $0.0001160 | $0.0001160 | $0.0001160 |
2020-09-22 | $0.0001160 | $0.0001170 | $0.0001170 | $0.0001170 |
2020-09-23 | $0.0001170 | $0.0001090 | $0.0001090 | $0.0001090 |
2020-09-24 | $0.0001090 | $0.0001190 | $0.0001190 | $0.0001190 |
2020-09-25 | $0.0001190 | $0.0001200 | $0.0001200 | $0.0001200 |
2020-09-26 | $0.0001200 | $0.0001200 | $0.0001200 | $0.0001200 |
2020-09-27 | $0.0001200 | $0.0001220 | $0.0001220 | $0.0001220 |
2020-09-28 | $0.0001220 | $0.0002800 | $0.0002800 | $0.0001200 |
2020-09-29 | $0.0002800 | $0.0002840 | $0.0002840 | $0.0002840 |
2020-09-30 | $0.0002840 | $0.0002840 | $0.0002840 | $0.0002840 |
2020-10-01 | $0.0002840 | $0.0002790 | $0.0002790 | $0.0002790 |
2020-10-02 | $0.0002790 | $0.0002730 | $0.0002730 | $0.0002730 |
2020-10-03 | $0.0002730 | $0.0002740 | $0.0002740 | $0.0002740 |
2020-10-04 | $0.0002740 | $0.0002790 | $0.0002790 | $0.0002790 |
2020-10-05 | $0.0002790 | $0.0002800 | $0.0002800 | $0.0002800 |
2020-10-06 | $0.0002800 | $0.0002690 | $0.0002690 | $0.0002690 |
2020-10-07 | $0.0002690 | $0.0002700 | $0.0002700 | $0.0002700 |
2020-10-08 | $0.0002700 | $0.0001230 | $0.0002770 | $0.0001230 |
2020-10-09 | $0.0001230 | $0.0001280 | $0.0001280 | $0.0001280 |
2020-10-10 | $0.0001280 | $0.0001300 | $0.0001300 | $0.0001300 |
2020-10-11 | $0.0001300 | $0.0001310 | $0.0001310 | $0.0001310 |
2020-10-12 | $0.0001310 | $0.0001350 | $0.0001350 | $0.0001350 |
2020-10-13 | $0.0001350 | $0.0001340 | $0.0001340 | $0.0001340 |
2020-10-14 | $0.0001340 | $0.0001330 | $0.0001330 | $0.0001330 |
2020-10-15 | $0.0001330 | $0.0001320 | $0.0001320 | $0.0001320 |
2020-10-16 | $0.0001320 | $0.0001280 | $0.0001280 | $0.0001280 |
2020-10-29 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 |
2020-10-30 | $0.0001360 | $0.0001350 | $0.0001360 | $0.0001350 |
2020-11-07 | $0.0001600 | $0.0001530 | $0.0001530 | $0.0001530 |
2020-11-08 | $0.0001530 | $0.0001520 | $0.0001530 | $0.0001520 |
2020-11-09 | $0.0001590 | $0.0001560 | $0.0001560 | $0.0001560 |
2020-11-10 | $0.0001560 | $0.0001580 | $0.0001580 | $0.0001580 |
2020-11-11 | $0.0001580 | $0.0001620 | $0.0001620 | $0.0001620 |
2020-11-12 | $0.0001620 | $0.0001620 | $0.0001620 | $0.0001620 |
2020-11-13 | $0.0001620 | $0.0001670 | $0.0001670 | $0.0001670 |
2020-11-14 | $0.0001670 | $0.0001620 | $0.0001620 | $0.0001620 |
2020-11-15 | $0.0001610 | $0.0001570 | $0.0001570 | $0.0001570 |
2020-11-16 | $0.0001570 | $0.0001620 | $0.0001620 | $0.0001620 |
2020-11-17 | $0.0001610 | $0.0001690 | $0.0001690 | $0.0001690 |
2020-11-18 | $0.0001690 | $0.0001680 | $0.0001680 | $0.0001680 |
2020-11-19 | $0.0001680 | $0.0001650 | $0.0001650 | $0.0001650 |
2020-11-20 | $0.0001650 | $0.0001780 | $0.0001780 | $0.0001780 |
2020-11-21 | $0.0001790 | $0.0001930 | $0.0001930 | $0.0001930 |
2020-11-22 | $0.0001930 | $0.0001840 | $0.0001950 | $0.0001840 |
2020-11-23 | $0.0001850 | $0.0002010 | $0.0002010 | $0.0002010 |
2020-11-24 | $0.0002010 | $0.0001990 | $0.0001990 | $0.0001990 |
2020-11-25 | $0.0002000 | $0.0001890 | $0.0001890 | $0.0001890 |
2020-11-26 | $0.0001880 | $0.0001710 | $0.0001710 | $0.0001710 |
2020-11-27 | $0.0001710 | $0.0001400 | $0.0001710 | $0.0001400 |
2020-11-30 | $0.0001500 | $0.0001600 | $0.0001600 | $0.0001600 |
2020-12-01 | $0.0001600 | $0.0001530 | $0.0001530 | $0.0001530 |
2020-12-02 | $0.0001520 | $0.0001560 | $0.0001560 | $0.0001560 |
2020-12-03 | $0.0001560 | $0.0001600 | $0.0001600 | $0.0001600 |
2020-12-04 | $0.0001600 | $0.0001480 | $0.0001480 | $0.0001480 |
2020-12-05 | $0.0001480 | $0.0001550 | $0.0001550 | $0.0001550 |
2020-12-06 | $0.0001550 | $0.0001560 | $0.0001560 | $0.0001560 |
2020-12-07 | $0.0001570 | $0.0001540 | $0.0001540 | $0.0001540 |
2020-12-08 | $0.0001540 | $0.0001540 | $0.0001540 | $0.0001540 |
Pair | Exchange |
---|---|
HALO/ETH | stocksexchange |