HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003522 | $0.003717 | $0.003324 | $0.003504 | $3,580.35 | $1,363,081 |
| 2020-02-02 | $0.003504 | $0.004281 | $0.003498 | $0.003670 | $28,343.27 | $1,427,598 |
| 2020-02-03 | $0.003670 | $0.004379 | $0.003652 | $0.003955 | $12,332.66 | $1,538,446 |
| 2020-02-04 | $0.003954 | $0.004360 | $0.003860 | $0.004007 | $9,871.62 | $1,558,802 |
| 2020-02-05 | $0.004007 | $0.004301 | $0.003791 | $0.004163 | $9,172.17 | $1,619,463 |
| 2020-02-06 | $0.004163 | $0.004607 | $0.004074 | $0.004246 | $12,713.16 | $1,651,689 |
| 2020-02-07 | $0.004247 | $0.004644 | $0.004229 | $0.004253 | $7,039.75 | $1,654,545 |
| 2020-02-08 | $0.004253 | $0.004802 | $0.004249 | $0.004542 | $11,317.19 | $1,767,044 |
| 2020-02-09 | $0.004539 | $0.005212 | $0.004532 | $0.004867 | $14,339.35 | $1,893,359 |
| 2020-02-10 | $0.004867 | $0.005079 | $0.004224 | $0.004457 | $8,924.43 | $1,734,004 |
| 2020-02-11 | $0.004386 | $0.004704 | $0.004255 | $0.004450 | $3,462.31 | $1,731,042 |
| 2020-02-12 | $0.004450 | $0.004698 | $0.004243 | $0.004480 | $7,725.00 | $1,742,940 |
| 2020-02-13 | $0.004483 | $0.004654 | $0.004344 | $0.004374 | $7,202.22 | $1,701,703 |
| 2020-02-14 | $0.004373 | $0.004611 | $0.004045 | $0.004253 | $5,579.67 | $1,654,466 |
| 2020-02-15 | $0.004253 | $0.004654 | $0.004045 | $0.004258 | $15,554.52 | $1,656,384 |
| 2020-02-16 | $0.004261 | $0.004419 | $0.003515 | $0.003796 | $15,175.37 | $1,476,646 |
| 2020-02-17 | $0.003796 | $0.004295 | $0.003474 | $0.003812 | $8,597.21 | $1,482,714 |
| 2020-02-18 | $0.003817 | $0.004806 | $0.003573 | $0.004246 | $33,374.88 | $1,651,676 |
| 2020-02-19 | $0.004372 | $0.004433 | $0.003876 | $0.003898 | $17,164.18 | $1,516,275 |
| 2020-02-20 | $0.003890 | $0.004235 | $0.003698 | $0.003807 | $14,455.90 | $1,480,872 |
| 2020-02-21 | $0.003806 | $0.004185 | $0.003787 | $0.003854 | $1,272.58 | $1,499,118 |
| 2020-02-22 | $0.003855 | $0.004025 | $0.003817 | $0.003823 | $2,349.12 | $1,487,059 |
| 2020-02-23 | $0.003823 | $0.004006 | $0.003783 | $0.003838 | $1,407.27 | $1,493,058 |
| 2020-02-24 | $0.003831 | $0.003983 | $0.003730 | $0.003784 | $1,295.13 | $1,472,161 |
| 2020-02-25 | $0.003784 | $0.003855 | $0.003328 | $0.003530 | $15,247.57 | $1,373,377 |
| 2020-02-26 | $0.003537 | $0.003591 | $0.003030 | $0.003120 | $5,053.85 | $1,213,821 |
| 2020-02-27 | $0.003123 | $0.003491 | $0.003029 | $0.003356 | $1,796.97 | $1,305,464 |
| 2020-02-28 | $0.003348 | $0.003637 | $0.003083 | $0.003142 | $3,656.22 | $1,222,264 |
| 2020-02-29 | $0.003098 | $0.003492 | $0.003084 | $0.003449 | $1,697.71 | $1,341,794 |