HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002303 | $0.002538 | $0.002277 | $0.002341 | $48.53 | $910,647 |
| 2020-04-02 | $0.002341 | $0.002637 | $0.002341 | $0.002435 | $339.40 | $947,428 |
| 2020-04-03 | $0.002439 | $0.002636 | $0.002421 | $0.002428 | $246.81 | $944,497 |
| 2020-04-04 | $0.002428 | $0.002472 | $0.002425 | $0.002443 | $206.24 | $950,243 |
| 2020-04-05 | $0.002442 | $0.002585 | $0.002421 | $0.002575 | $79.02 | $1,001,713 |
| 2020-04-06 | $0.002575 | $0.002580 | $0.002416 | $0.002445 | $2,407.33 | $951,047 |
| 2020-04-07 | $0.002441 | $0.002637 | $0.002433 | $0.002458 | $390.33 | $956,050 |
| 2020-04-08 | $0.002460 | $0.002583 | $0.002421 | $0.002434 | $892.26 | $947,005 |
| 2020-04-09 | $0.002434 | $0.002567 | $0.002423 | $0.002445 | $361.61 | $950,989 |
| 2020-04-10 | $0.002445 | $0.002507 | $0.002419 | $0.002425 | $1,191.28 | $943,364 |
| 2020-04-11 | $0.002425 | $0.002435 | $0.002346 | $0.002359 | $2.62 | $917,537 |
| 2020-04-12 | $0.002358 | $0.002479 | $0.002319 | $0.002356 | $266.47 | $916,568 |
| 2020-04-13 | $0.002357 | $0.005144 | $0.002337 | $0.004142 | $1,343.37 | $1,611,232 |
| 2020-04-14 | $0.004144 | $0.004674 | $0.002287 | $0.002296 | $1,022.20 | $893,074 |
| 2020-04-15 | $0.002296 | $0.002482 | $0.002295 | $0.002319 | $286.02 | $901,964 |
| 2020-04-16 | $0.002318 | $0.002354 | $0.002289 | $0.002354 | $1,981.53 | $915,539 |
| 2020-04-17 | $0.002354 | $0.002389 | $0.002329 | $0.002345 | $622.64 | $912,045 |
| 2020-04-18 | $0.002345 | $0.002384 | $0.002305 | $0.002335 | $1,745.67 | $908,369 |
| 2020-04-19 | $0.002333 | $0.002399 | $0.002267 | $0.002374 | $481.35 | $923,455 |
| 2020-04-20 | $0.002372 | $0.002393 | $0.002249 | $0.002256 | $657.00 | $877,471 |
| 2020-04-21 | $0.002256 | $0.002375 | $0.002248 | $0.002275 | $315.12 | $885,061 |
| 2020-04-22 | $0.002275 | $0.002371 | $0.002212 | $0.002229 | $1,592.15 | $867,082 |
| 2020-04-23 | $0.002229 | $0.002364 | $0.002194 | $0.002233 | $89.68 | $868,764 |
| 2020-04-24 | $0.002233 | $0.002397 | $0.002220 | $0.002257 | $60.52 | $877,817 |
| 2020-04-25 | $0.002256 | $0.002376 | $0.002208 | $0.002223 | $1,074.93 | $864,799 |
| 2020-04-26 | $0.002223 | $0.002506 | $0.002117 | $0.002191 | $6,122.25 | $852,371 |
| 2020-04-27 | $0.002190 | $0.002416 | $0.002173 | $0.002177 | $1,328.30 | $847,045 |
| 2020-04-28 | $0.002179 | $0.002389 | $0.002172 | $0.002196 | $1,043.79 | $854,098 |
| 2020-04-29 | $0.002198 | $0.002402 | $0.002175 | $0.002276 | $2,620.88 | $885,396 |
| 2020-04-30 | $0.002275 | $0.002399 | $0.002184 | $0.002195 | $6,364.34 | $853,867 |