ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,049.42
      0.54%
      US Tech 100
      17,097.60
      0.38%
      Dow Jones
      38,056.17
      0.80%
      Brent Oil
      86.29
      -0.80%
      Bitcoin
      63,888.34
      4.25%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Halo Platform (Cryptocurrency:HALOGBP)

      6. Halo Platform (Cryptocurrency:HALOGBP) Historical

      HALOGBP Halo Platform

      0.000513
      0.000021 (4.23%)
      20:02:18 - Realtime Data

      HALOGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 17 2024 0.000493 -0.00002 -3.90% 0.000513 0.000519 0.000481 0.00
      Apr 16 2024 0.000513 0.00000300 0.59% 0.000509 0.000517 0.000497 0.00
      Apr 15 2024 0.000509 -0.00002 -3.78% 0.000524 0.000536 0.000503 0.00
      Apr 14 2024 0.000529 0.00000200 0.38% 0.000524 0.000531 0.000507 0.00
      Apr 13 2024 0.000527 -0.000014 -2.58% 0.000542 0.000548 0.000502 0.00
      Apr 12 2024 0.000542 -0.000016 -2.87% 0.000559 0.000569 0.000531 0.00
      Apr 11 2024 0.000558 -0.00000400 -0.71% 0.000562 0.000568 0.000555 0.00
      Apr 10 2024 0.000562 0.000017 3.12% 0.000545 0.000566 0.000537 0.00
      Apr 09 2024 0.000545 -0.000019 -3.36% 0.000564 0.000565 0.000539 0.00
      Apr 08 2024 0.000565 0.000018 3.29% 0.000522 0.000575 0.000515 0.00
      Apr 07 2024 0.000547 0.00000400 0.74% 0.000542 0.000552 0.000542 0.00
      Apr 06 2024 0.000543 0.00000700 1.31% 0.000535 0.000549 0.000533 0.00
      Apr 05 2024 0.000536 -0.00000500 -0.92% 0.000541 0.000543 0.000525 0.00
      Apr 04 2024 0.000541 0.000018 3.44% 0.000522 0.000546 0.000515 0.00
      Apr 03 2024 0.000523 0.00000200 0.38% 0.000521 0.00053 0.000515 0.00
      Apr 02 2024 0.000521 -0.000035 -6.29% 0.000555 0.000555 0.000515 0.00
      Apr 01 2024 0.000556 -0.00000400 -0.71% 0.000549 0.00056 0.000544 0.00
      Mar 31 2024 0.00056 0.00001 1.82% 0.000551 0.00056 0.000551 0.00
      Mar 30 2024 0.00055 -0.00000300 -0.54% 0.000553 0.000556 0.000549 0.00
      Mar 29 2024 0.000553 -0.00000700 -1.25% 0.00056 0.000561 0.000548 0.00
      Mar 28 2024 0.000561 0.000012 2.19% 0.000551 0.000566 0.000546 0.00
      Mar 27 2024 0.000548 -0.00000300 -0.54% 0.00055 0.000563 0.000541 0.00
      Mar 26 2024 0.000551 0.00000200 0.36% 0.000549 0.00056 0.000547 0.00
      Mar 25 2024 0.000549 0.000015 2.81% 0.00053 0.000559 0.000527 0.00
      Mar 24 2024 0.000534 0.000023 4.50% 0.00051 0.000536 0.000508 0.00
      Mar 23 2024 0.000511 0.00000700 1.39% 0.000506 0.000523 0.0005 0.00
      Mar 22 2024 0.000504 -0.000012 -2.32% 0.000518 0.000527 0.000496 0.00
      Mar 21 2024 0.000517 -0.000014 -2.64% 0.00053 0.000533 0.000514 0.00
      Mar 20 2024 0.000531 0.000044 9.04% 0.000488 0.000532 0.000478 0.00
      Mar 19 2024 0.000487 -0.000045 -8.47% 0.000531 0.000534 0.000486 0.00
      Mar 18 2024 0.000532 -0.00000300 -0.56% 0.000545 0.000562 0.00051 0.00
      Mar 17 2024 0.000535 0.000023 4.49% 0.000517 0.000539 0.000509 0.00
      Mar 16 2024 0.000512 -0.000035 -6.40% 0.000545 0.000549 0.00051 0.00
      Mar 15 2024 0.000547 -0.000015 -2.67% 0.000557 0.000571 0.000517 0.00
      Mar 14 2024 0.000562 -0.00000800 -1.40% 0.00057 0.000575 0.000541 0.00
      Mar 13 2024 0.00057 0.000014 2.52% 0.000556 0.000572 0.000554 0.00
      Mar 12 2024 0.000556 0.00000015 0.03% 0.000557 0.000571 0.000541 0.00
      Mar 11 2024 0.000556 0.000023 4.32% 0.000484 0.000568 0.000484 0.00
      Mar 10 2024 0.000533 0.00000052 0.10% 0.000532 0.000542 0.00053 0.00
      Mar 09 2024 0.000532 0.00000092 0.17% 0.000531 0.000534 0.000529 0.00
      Mar 08 2024 0.000531 0.00000800 1.53% 0.000523 0.00054 0.000517 0.00
      Mar 07 2024 0.000523 0.00000500 0.97% 0.000519 0.000532 0.000516 0.00
      Mar 06 2024 0.000518 0.000011 2.17% 0.000502 0.000531 0.000495 0.00
      Mar 05 2024 0.000507 -0.000027 -5.06% 0.000538 0.000541 0.000442 0.00
      Mar 04 2024 0.000534 0.000037 7.44% 0.000484 0.000539 0.000484 0.00
      Mar 03 2024 0.000497 0.00000700 1.43% 0.000489 0.000499 0.000486 0.00
      Mar 02 2024 0.00049 -0.00000400 -0.81% 0.000493 0.000493 0.000486 0.00
      Mar 01 2024 0.000494 0.00000700 1.44% 0.000484 0.000499 0.000481 0.00
      Feb 29 2024 0.000487 0.00000300 0.62% 0.000482 0.000498 0.000465 0.00
      Feb 28 2024 0.000484 0.000036 8.04% 0.000448 0.000504 0.000446 0.00
      Feb 27 2024 0.000448 0.00002 4.68% 0.000429 0.000451 0.000421 0.00
      Feb 26 2024 0.000428 0.000019 4.65% 0.000406 0.000431 0.000402 0.00
      Feb 25 2024 0.000408 0.00000090 0.22% 0.000407 0.00041 0.000405 0.00
      Feb 24 2024 0.000408 0.00000600 1.49% 0.0004 0.000408 0.000399 0.00
      Feb 23 2024 0.000401 -0.00000400 -0.99% 0.000406 0.000407 0.000399 0.00
      Feb 22 2024 0.000405 -0.00000600 -1.46% 0.00041 0.000411 0.000403 0.00
      Feb 21 2024 0.000411 -0.00000300 -0.73% 0.000414 0.000415 0.000402 0.00
      Feb 20 2024 0.000414 0.00000200 0.49% 0.000411 0.000418 0.000404 0.00
      Feb 19 2024 0.000411 -0.00000200 -0.48% 0.000359 0.000416 0.000359 0.00
      Feb 18 2024 0.000413 0.00000300 0.73% 0.00041 0.000415 0.000407 0.00
      Feb 17 2024 0.000411 -0.00000200 -0.48% 0.000413 0.000413 0.000402 0.00
      Feb 16 2024 0.000413 0.00000300 0.73% 0.000412 0.000416 0.00041 0.00
      Feb 15 2024 0.000411 0.00000003 0.01% 0.000411 0.000419 0.000407 0.00
      Feb 14 2024 0.000411 0.000016 4.06% 0.000394 0.000414 0.000391 0.00
      Feb 13 2024 0.000394 0.00000034 0.09% 0.000394 0.000397 0.000385 0.00
      Feb 12 2024 0.000394 0.000016 4.23% 0.000359 0.000397 0.000359 0.00
      Feb 11 2024 0.000378 0.00000300 0.80% 0.000375 0.000382 0.000374 0.00
      Feb 10 2024 0.000375 0.00000700 1.90% 0.000368 0.000378 0.000366 0.00
      Feb 09 2024 0.000368 0.00000900 2.51% 0.000359 0.00038 0.000359 0.00
      Feb 08 2024 0.000359 0.00000900 2.57% 0.000351 0.000361 0.000351 0.00
      Feb 07 2024 0.00035 0.00000800 2.34% 0.000342 0.000351 0.000339 0.00
      Feb 06 2024 0.000342 0.00000200 0.59% 0.00034 0.000344 0.000339 0.00
      Feb 05 2024 0.00034 0.00000300 0.89% 0.000346 0.000354 0.000338 0.00
      Feb 04 2024 0.000337 -0.00000300 -0.88% 0.00034 0.000341 0.000335 0.00
      Feb 03 2024 0.00034 -0.00000200 -0.59% 0.000343 0.000343 0.000339 0.00
      Feb 02 2024 0.000341 0.00000400 1.18% 0.000338 0.000343 0.000336 0.00
      Feb 01 2024 0.000338 0.00000200 0.60% 0.000336 0.000339 0.00033 0.00
      Jan 31 2024 0.000336 -0.00000100 -0.30% 0.000338 0.000343 0.000334 0.00
      Jan 30 2024 0.000337 -0.00000300 -0.88% 0.00034 0.000345 0.000337 0.00
      Jan 29 2024 0.000341 0.00000900 2.72% 0.000346 0.000354 0.00033 0.00
      Jan 28 2024 0.000331 -0.00000094 -0.28% 0.000332 0.000337 0.000329 0.00
      Jan 27 2024 0.000332 0.00000200 0.61% 0.00033 0.000333 0.000326 0.00
      Jan 26 2024 0.00033 0.000016 5.09% 0.000314 0.000332 0.000314 0.00
      Jan 25 2024 0.000314 -0.00000200 -0.63% 0.000315 0.000317 0.000311 0.00
      Jan 24 2024 0.000316 0.00000300 0.96% 0.000314 0.000317 0.00031 0.00
      Jan 23 2024 0.000313 0.00000200 0.64% 0.000312 0.000315 0.000304 0.00
      Jan 22 2024 0.000311 -0.000016 -4.89% 0.000346 0.000354 0.000311 0.00
      Jan 21 2024 0.000327 -0.00000100 -0.30% 0.000329 0.00033 0.000327 0.00
      Jan 20 2024 0.000329 0.00000082 0.25% 0.000328 0.00033 0.000326 0.00
      Jan 19 2024 0.000328 0.00000300 0.92% 0.000325 0.000332 0.000318 0.00

      Your Recent History

      COIN
      HALOGBP
      Halo Platform
      Delayed Upgrade Clock