HALO Token Historical Data

HALO Page 18
Download
Date Close Price change Market cap Trading volume
Apr 30, 2023 $ 0.252
+6.96%
$ 2.25 million $ 1.81 million
Apr 29, 2023 $ 0.236
+2.07%
$ 2.11 million $ 425,578
Apr 28, 2023 $ 0.231
-13.40%
$ 2.07 million $ 682,898
Apr 27, 2023 $ 0.267
-0.81%
$ 2.39 million $ 1.14 million
Apr 26, 2023 $ 0.269
+18.79%
$ 2.41 million $ 2.24 million
Apr 25, 2023 $ 0.227
-0.12%
$ 2.02 million $ 655,815
Apr 24, 2023 $ 0.227
-3.40%
$ 2.02 million $ 640,494
Apr 23, 2023 $ 0.235
-0.85%
$ 2.1 million $ 675,442
Apr 22, 2023 $ 0.237
+23.64%
$ 2.11 million $ 855,923
Apr 21, 2023 $ 0.192
-25.60%
$ 1.71 million $ 822,298
Apr 20, 2023 $ 0.257
-7.34%
$ 2.3 million $ 855,641
Apr 19, 2023 $ 0.277
+4.20%
$ 2.48 million $ 1.79 million
Apr 18, 2023 $ 0.267
+35.59%
$ 2.38 million $ 1.65 million
Apr 17, 2023 $ 0.197
+1.67%
$ 1.76 million $ 1.65 million
Apr 16, 2023 $ 0.194
+40.00%
$ 1.73 million $ 1.59 million
Apr 15, 2023 $ 0.138
+1.92%
$ 1.24 million $ 526,236
Apr 14, 2023 $ 0.136
-1.15%
$ 1.21 million $ 608,104
Apr 13, 2023 $ 0.138
-1.79%
$ 1.23 million $ 829,384
Apr 12, 2023 $ 0.14
-13.79%
$ 1.25 million $ 735,490
Apr 11, 2023 $ 0.162
+5.93%
$ 1.45 million $ 2.91 million
Apr 10, 2023 $ 0.153
-3.13%
$ 1.37 million $ 571,637
Apr 9, 2023 $ 0.158
-4.35%
$ 1.41 million $ 973,616
Apr 8, 2023 $ 0.166
+16.16%
$ 1.48 million $ 2.38 million
Apr 7, 2023 $ 0.143
+9.69%
$ 1.27 million $ 705,014
Apr 6, 2023 $ 0.13
+11.06%
$ 1.16 million $ 773,140
Apr 5, 2023 $ 0.117
+58.02%
$ 1.05 million $ 1.87 million
Apr 4, 2023 $ 0.0743
-1.83%
$ 662,952 $ 503,625
Apr 3, 2023 $ 0.0754
-4.83%
$ 673,585 $ 568,352
Apr 2, 2023 $ 0.0793
-2.42%
$ 707,782 $ 625,711
Apr 1, 2023 $ 0.0812
-6.41%
$ 725,298 $ 564,967
Mar 31, 2023 $ 0.0868
+12.27%
$ 774,679 $ 1.95 million
Mar 30, 2023 $ 0.0773
-1.44%
$ 689,991 $ 1.34 million
Mar 29, 2023 $ 0.0784
+0.37%
$ 700,001 $ 1.43 million
Mar 28, 2023 $ 0.077
+9.11%
$ 687,468 $ 397,686
Mar 27, 2023 $ 0.0706
-15.05%
$ 630,314 $ 719,843
Mar 26, 2023 $ 0.0831
+0.44%
$ 742,076 $ 519,492
Mar 25, 2023 $ 0.0827
+2.86%
$ 738,797 $ 2.11 million
Mar 24, 2023 $ 0.0805
-10.22%
$ 718,310 $ 1.32 million
Mar 23, 2023 $ 0.0896
+0.31%
$ 800,166 $ 882,228
Mar 22, 2023 $ 0.0893
-26.78%
$ 797,327 $ 1.99 million
Mar 21, 2023 $ 0.122
+42.48%
$ 1.09 million $ 1.59 million
Mar 20, 2023 $ 0.0856
-7.32%
$ 764,358 $ 614,300
Mar 19, 2023 $ 0.0924
-1.80%
$ 825,123 $ 776,004
Mar 18, 2023 $ 0.0941
-13.71%
$ 840,298 $ 879,479
Mar 17, 2023 $ 0.109
+0.99%
$ 971,871 $ 685,759
Mar 16, 2023 $ 0.108
-8.48%
$ 961,805 $ 741,809
Mar 15, 2023 $ 0.118
-3.96%
$ 1.05 million $ 931,321
Mar 14, 2023 $ 0.123
-13.88%
$ 1.09 million $ 1.19 million
Mar 13, 2023 $ 0.142
-2.31%
$ 1.27 million $ 1.56 million
Mar 12, 2023 $ 0.146
+13.55%
$ 1.3 million $ 2.05 million