HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.005057 | $0.006588 | $0.005014 | $0.006169 | $64,449.64 | $2,399,919 |
| 2019-10-02 | $0.006169 | $0.006455 | $0.005513 | $0.006123 | $67,163.75 | $2,381,900 |
| 2019-10-03 | $0.006120 | $0.006479 | $0.004994 | $0.005049 | $51,619.44 | $1,964,016 |
| 2019-10-04 | $0.005048 | $0.006339 | $0.004987 | $0.005576 | $51,202.32 | $2,169,272 |
| 2019-10-05 | $0.005576 | $0.006401 | $0.004987 | $0.006017 | $61,523.40 | $2,340,636 |
| 2019-10-06 | $0.006016 | $0.006294 | $0.005219 | $0.005828 | $54,450.37 | $2,267,218 |
| 2019-10-07 | $0.005820 | $0.006371 | $0.005222 | $0.006337 | $64,938.17 | $2,465,151 |
| 2019-10-08 | $0.006334 | $0.006436 | $0.005457 | $0.006005 | $57,575.04 | $2,335,944 |
| 2019-10-09 | $0.006005 | $0.006715 | $0.005963 | $0.006263 | $60,683.58 | $2,436,484 |
| 2019-10-10 | $0.006265 | $0.006689 | $0.006169 | $0.006588 | $63,135.87 | $2,562,724 |
| 2019-10-11 | $0.006590 | $0.006658 | $0.005825 | $0.006062 | $63,077.99 | $2,358,029 |
| 2019-10-12 | $0.006060 | $0.006409 | $0.005820 | $0.006165 | $61,556.06 | $2,398,056 |
| 2019-10-13 | $0.006162 | $0.006191 | $0.005000 | $0.005153 | $49,335.05 | $2,004,597 |
| 2019-10-14 | $0.005153 | $0.006108 | $0.004810 | $0.005606 | $46,848.19 | $2,180,890 |
| 2019-10-15 | $0.006029 | $0.006169 | $0.004827 | $0.005984 | $56,065.34 | $2,328,012 |
| 2019-10-16 | $0.005981 | $0.006075 | $0.005744 | $0.005788 | $58,220.82 | $2,251,406 |
| 2019-10-17 | $0.005789 | $0.006010 | $0.004684 | $0.004938 | $46,199.45 | $1,921,106 |
| 2019-10-18 | $0.004938 | $0.005193 | $0.003576 | $0.003747 | $38,267.72 | $1,457,650 |
| 2019-10-19 | $0.003746 | $0.004656 | $0.003586 | $0.003678 | $32,047.78 | $1,430,731 |
| 2019-10-20 | $0.004556 | $0.004779 | $0.003657 | $0.004193 | $39,709.16 | $1,631,174 |
| 2019-10-21 | $0.004193 | $0.004787 | $0.003720 | $0.003790 | $37,523.45 | $1,474,200 |
| 2019-10-22 | $0.003790 | $0.004184 | $0.003710 | $0.003871 | $40,080.30 | $1,506,033 |
| 2019-10-23 | $0.003872 | $0.003965 | $0.003490 | $0.003522 | $35,910.19 | $1,369,939 |
| 2019-10-24 | $0.003522 | $0.003788 | $0.003519 | $0.003656 | $36,351.25 | $1,422,046 |
| 2019-10-25 | $0.003656 | $0.005574 | $0.003580 | $0.005292 | $51,938.63 | $2,058,739 |
| 2019-10-26 | $0.005290 | $0.006284 | $0.005118 | $0.005771 | $59,651.20 | $2,245,075 |
| 2019-10-27 | $0.005769 | $0.006254 | $0.005440 | $0.006045 | $61,436.78 | $2,351,592 |
| 2019-10-28 | $0.006041 | $0.006270 | $0.005549 | $0.005556 | $51,447.97 | $2,161,277 |
| 2019-10-29 | $0.005557 | $0.007367 | $0.005486 | $0.006508 | $71,492.97 | $2,531,626 |
| 2019-10-30 | $0.006510 | $0.006510 | $0.005994 | $0.006168 | $59,070.59 | $2,399,532 |
| 2019-10-31 | $0.006167 | $0.006439 | $0.005959 | $0.006348 | $68,388.12 | $2,469,369 |