HALO COIN More Historical Data - HALOOUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
HALO COIN (Cryptocurrency:HALOOUST)
HALO COIN (Cryptocurrency:HALOOUST) Historical

HALOOUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.001185	0.00000400	0.34%	0.001182	0.001186	0.001179	4,274,432.00
Jun 18 2024	0.001181	0.00000100	0.08%	0.00118	0.001186	0.001179	3,436,489.00
Jun 17 2024	0.00118	-0.00000200	-0.17%	0.001181	0.001186	0.001179	3,652,533.00
Jun 16 2024	0.001182	-0.00000400	-0.34%	0.001186	0.001186	0.001179	3,482,150.00
Jun 15 2024	0.001186	0.00000500	0.42%	0.001184	0.001186	0.001179	3,878,461.00
Jun 14 2024	0.001181	-0.000278	-19.05%	0.001457	0.001461	0.001179	5,038,886.00
Jun 13 2024	0.001459	-0.000762	-34.31%	0.001454	0.001461	0.001452	11,308,558.00
Jun 12 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 11 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 10 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	1,922,604.00
Jun 09 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 08 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 07 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 06 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 05 2024	0.002221	0.00	0.00%	0.002224	0.002233	0.002221	1,922,604.00
Jun 04 2024	0.002221	0.00	0.00%	0.002221	0.002221	0.002221	0.00
Jun 03 2024	0.002221	0.00000300	0.14%	0.002217	0.002222	0.00221	1,856,393.00
Jun 02 2024	0.002218	0.00000200	0.09%	0.002214	0.002219	0.00221	1,910,157.00
Jun 01 2024	0.002216	-0.00000200	-0.09%	0.002218	0.002219	0.00221	1,964,111.00
May 31 2024	0.002218	0.00000100	0.05%	0.002217	0.002219	0.00221	473,008.00
May 30 2024	0.002217	0.00	0.00%	0.002217	0.002217	0.002217	0.00
May 29 2024	0.002217	0.00000300	0.14%	0.002214	0.002219	0.00221	861,063.00
May 28 2024	0.002214	0.00000300	0.14%	0.002219	0.002219	0.00221	1,170,915.00
May 27 2024	0.002211	-0.000026	-1.16%	0.002218	0.002219	0.00221	3,331,054.00
May 26 2024	0.002237	0.000027	1.22%	0.002216	0.002237	0.00221	491,312.00
May 25 2024	0.00221	-0.00000800	-0.36%	0.002217	0.002219	0.00221	2,037,500.00
May 24 2024	0.002218	0.00000200	0.09%	0.002216	0.002219	0.00221	1,462,314.00
May 23 2024	0.002216	-0.00000200	-0.09%	0.002216	0.002219	0.00221	997,770.00
May 22 2024	0.002218	-0.00000600	-0.27%	0.002224	0.002233	0.00221	1,799,952.00
May 21 2024	0.002224	-0.00000600	-0.27%	0.00223	0.002233	0.002223	2,625,215.00
May 20 2024	0.00223	0.00000600	0.27%	0.002224	0.002233	0.002223	2,544,592.00
May 19 2024	0.002224	-0.00000200	-0.09%	0.002226	0.002233	0.002223	1,438,153.00
May 18 2024	0.002226	0.00	0.00%	0.002226	0.002226	0.002226	0.00
May 17 2024	0.002226	-0.00000600	-0.27%	0.002224	0.002233	0.002223	1,215,588.00
May 16 2024	0.002232	0.00000300	0.13%	0.00223	0.002233	0.002223	1,787,708.00
May 15 2024	0.002229	-0.000059	-2.58%	0.002288	0.002288	0.002223	593,629.00
May 14 2024	0.002288	-0.00000500	-0.22%	0.002293	0.002293	0.002279	808,453.00
May 13 2024	0.002293	-0.00000100	-0.04%	0.002297	0.002301	0.002292	1,165,866.00
May 12 2024	0.002294	-0.000069	-2.92%	0.002363	0.002363	0.002292	697,642.00
May 11 2024	0.002363	0.00	0.00%	0.002363	0.002363	0.002363	0.00
May 10 2024	0.002363	0.00000600	0.25%	0.002355	0.002363	0.002354	833,800.00
May 09 2024	0.002357	0.00	0.00%	0.002362	0.002363	0.002354	1,245,736.00
May 08 2024	0.002357	0.00000100	0.04%	0.002356	0.002363	0.002354	1,012,241.00
May 07 2024	0.002356	-0.00000100	-0.04%	0.002357	0.002363	0.002354	568,495.00
May 06 2024	0.002357	-0.00000300	-0.13%	0.002359	0.002363	0.002354	1,359,474.00
May 05 2024	0.00236	0.00	0.00%	0.00236	0.00236	0.00236	0.00
May 04 2024	0.00236	-0.00000200	-0.08%	0.00236	0.002363	0.002354	1,190,238.00
May 03 2024	0.002362	0.00	0.00%	0.002363	0.002363	0.002354	1,069,382.00
May 02 2024	0.002362	0.00000200	0.08%	0.002358	0.002363	0.002354	706,039.00
May 01 2024	0.00236	0.00000200	0.08%	0.002363	0.002363	0.002354	560,916.00
Apr 30 2024	0.002358	-0.00000300	-0.13%	0.002361	0.002363	0.002354	214,823.00
Apr 29 2024	0.002361	-0.00000100	-0.04%	0.003509	0.003511	0.002354	532,515.00
Apr 28 2024	0.002362	-0.00000100	-0.04%	0.002361	0.002363	0.002354	602,495.00
Apr 27 2024	0.002363	-0.00036	-13.22%	0.002726	0.002727	0.002354	404,358.00
Apr 26 2024	0.002723	-0.000015	-0.55%	0.002743	0.002743	0.002718	652,109.00
Apr 25 2024	0.002738	-0.00000500	-0.18%	0.002739	0.002743	0.002735	212,760.00
Apr 24 2024	0.002743	0.00	0.00%	0.002736	0.002743	0.002735	284,975.00
Apr 23 2024	0.002743	0.00000500	0.18%	0.002738	0.002743	0.002735	620,512.00
Apr 22 2024	0.002738	0.00000100	0.04%	0.003509	0.003511	0.002735	578,699.00
Apr 21 2024	0.002737	-0.00000600	-0.22%	0.00274	0.002743	0.002735	587,835.00
Apr 20 2024	0.002743	-0.000045	-1.61%	0.002788	0.002788	0.002735	167,144.00
Apr 19 2024	0.002788	-0.000395	-12.41%	0.003183	0.003183	0.002786	7,642.00
Apr 18 2024	0.003183	-0.000128	-3.87%	0.003311	0.003311	0.003176	316,268.00
Apr 17 2024	0.003311	-0.000199	-5.67%	0.00351	0.003511	0.003302	369,831.00
Apr 16 2024	0.00351	0.00000100	0.03%	0.003509	0.003511	0.003502	611,202.00
Apr 15 2024	0.003509	0.00000100	0.03%	0.003511	0.003511	0.003502	582,221.00
Apr 14 2024	0.003508	-0.000063	-1.76%	0.003571	0.003571	0.0035	383,751.00
Apr 13 2024	0.003571	0.00	0.00%	0.003578	0.00358	0.003571	179,801.00
Apr 12 2024	0.003571	-0.000027	-0.75%	0.003598	0.003601	0.003571	1,373,030.00
Apr 11 2024	0.003598	0.000141	4.08%	0.003457	0.003601	0.00345	785,658.00
Apr 10 2024	0.003457	0.00000500	0.14%	0.003452	0.003459	0.00345	599,318.00
Apr 09 2024	0.003452	0.00000100	0.03%	0.003451	0.003459	0.00345	515,776.00
Apr 08 2024	0.003451	-0.00000800	-0.23%	0.003454	0.003459	0.00345	1,020,483.00
Apr 07 2024	0.003459	0.00000400	0.12%	0.003454	0.003459	0.00345	1,101,640.00
Apr 06 2024	0.003455	-0.00000300	-0.09%	0.003451	0.003459	0.00345	2,610,504.00
Apr 05 2024	0.003458	0.000169	5.14%	0.003289	0.003458	0.003289	29,287.00
Apr 04 2024	0.003289	-0.000135	-3.94%	0.003427	0.003434	0.003288	677,755.00
Apr 03 2024	0.003424	-0.00000100	-0.03%	0.003425	0.003434	0.003424	1,302,649.00
Apr 02 2024	0.003425	-0.00000600	-0.17%	0.003432	0.003434	0.003424	212,121.00
Apr 01 2024	0.003431	0.00001	0.29%	0.003424	0.003434	0.003416	4,934,328.00
Mar 31 2024	0.003421	-0.00000600	-0.18%	0.003429	0.00343	0.003416	1,295,205.00
Mar 30 2024	0.003427	0.00000200	0.06%	0.003425	0.003431	0.00342	4,488,642.00
Mar 29 2024	0.003425	-0.00000200	-0.06%	0.003421	0.00343	0.00342	3,071,802.00
Mar 28 2024	0.003427	-0.00000500	-0.15%	0.003432	0.003439	0.00342	2,789,511.00
Mar 27 2024	0.003432	-0.00000400	-0.12%	0.00343	0.003439	0.003429	1,328,720.00
Mar 26 2024	0.003436	0.00000500	0.15%	0.003423	0.003439	0.003421	3,523,972.00
Mar 25 2024	0.003431	0.000017	0.50%	0.003419	0.003431	0.003409	6,453,599.00
Mar 24 2024	0.003414	0.00000900	0.26%	0.003404	0.003421	0.003401	2,879,749.00
Mar 23 2024	0.003405	0.000015	0.44%	0.00339	0.003412	0.00329	1,063,588.00
Mar 22 2024	0.00339	-0.001031	-23.32%	0.004421	0.004421	0.003385	279,893.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions