HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001869 | $0.002140 | $0.001163 | $0.002016 | $48,157.32 | $784,301 |
| 2020-07-02 | $0.001502 | $0.002123 | $0.001376 | $0.001401 | $32,938.77 | $544,941 |
| 2020-07-03 | $0.001846 | $0.002104 | $0.001181 | $0.001918 | $51,704.55 | $746,275 |
| 2020-07-04 | $0.001601 | $0.002102 | $0.001191 | $0.001967 | $47,430.36 | $765,369 |
| 2020-07-05 | $0.001967 | $0.002093 | $0.001190 | $0.002012 | $47,257.77 | $782,597 |
| 2020-07-06 | $0.002012 | $0.002045 | $0.001194 | $0.001424 | $33,357.30 | $554,124 |
| 2020-07-07 | $0.001717 | $0.002041 | $0.001268 | $0.001632 | $38,797.03 | $634,780 |
| 2020-07-08 | $0.001797 | $0.002077 | $0.001424 | $0.001855 | $45,502.68 | $721,765 |
| 2020-07-09 | $0.001855 | $0.002070 | $0.001368 | $0.001947 | $47,063.36 | $757,225 |
| 2020-07-10 | $0.001787 | $0.002031 | $0.001400 | $0.001875 | $48,121.55 | $729,457 |
| 2020-07-11 | $0.001875 | $0.001968 | $0.0009162 | $0.001486 | $35,675.63 | $577,909 |
| 2020-07-12 | $0.001486 | $0.001949 | $0.001305 | $0.001748 | $41,481.26 | $679,894 |
| 2020-07-13 | $0.001748 | $0.002543 | $0.001107 | $0.002348 | $54,952.96 | $913,377 |
| 2020-07-14 | $0.002335 | $0.002607 | $0.001066 | $0.001838 | $43,909.62 | $714,897 |
| 2020-07-15 | $0.001551 | $0.002303 | $0.001513 | $0.001770 | $45,384.24 | $688,414 |
| 2020-07-16 | $0.001769 | $0.002291 | $0.001587 | $0.001663 | $41,580.72 | $647,017 |
| 2020-07-17 | $0.002075 | $0.002105 | $0.001624 | $0.001736 | $44,100.95 | $675,482 |
| 2020-07-18 | $0.001736 | $0.002033 | $0.001699 | $0.001980 | $48,324.78 | $770,067 |
| 2020-07-19 | $0.001980 | $0.002022 | $0.001719 | $0.001994 | $47,489.17 | $775,717 |
| 2020-07-20 | $0.001764 | $0.002019 | $0.001587 | $0.001631 | $39,746.67 | $634,636 |
| 2020-07-21 | $0.001728 | $0.002065 | $0.001643 | $0.002051 | $50,082.75 | $797,765 |
| 2020-07-22 | $0.002051 | $0.002101 | $0.001772 | $0.001843 | $45,766.71 | $716,793 |
| 2020-07-23 | $0.001843 | $0.002110 | $0.001830 | $0.001879 | $47,271.23 | $730,909 |
| 2020-07-24 | $0.001879 | $0.002102 | $0.001818 | $0.002093 | $49,475.33 | $814,064 |
| 2020-07-25 | $0.002093 | $0.002111 | $0.001822 | $0.002086 | $55,611.44 | $811,504 |
| 2020-07-26 | $0.001877 | $0.002167 | $0.001303 | $0.002050 | $49,970.33 | $797,346 |
| 2020-07-27 | $0.001973 | $0.002460 | $0.001545 | $0.002019 | $50,692.58 | $785,524 |
| 2020-07-28 | $0.002019 | $0.002446 | $0.001764 | $0.001987 | $49,417.92 | $773,112 |
| 2020-07-29 | $0.002127 | $0.002445 | $0.0008953 | $0.001289 | $31,283.71 | $501,355 |
| 2020-07-30 | $0.001632 | $0.002418 | $0.0009897 | $0.001251 | $31,938.30 | $486,639 |
| 2020-07-31 | $0.001251 | $0.002346 | $0.0009861 | $0.001250 | $30,738.67 | $486,195 |