HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.001250 | $0.002415 | $0.001070 | $0.001250 | $29,341.96 | $486,152 |
| 2020-08-02 | $0.001249 | $0.002426 | $0.001072 | $0.001815 | $49,592.53 | $705,969 |
| 2020-08-03 | $0.001810 | $0.002165 | $0.001463 | $0.001856 | $48,568.72 | $721,822 |
| 2020-08-04 | $0.001855 | $0.002162 | $0.001839 | $0.001895 | $50,510.51 | $737,023 |
| 2020-08-05 | $0.001895 | $0.002118 | $0.001849 | $0.001923 | $45,528.73 | $748,197 |
| 2020-08-06 | $0.001989 | $0.002258 | $0.001889 | $0.002180 | $56,243.77 | $848,106 |
| 2020-08-07 | $0.002180 | $0.002260 | $0.001896 | $0.002101 | $55,009.21 | $817,152 |
| 2020-08-08 | $0.002113 | $0.002239 | $0.001162 | $0.002082 | $45,014.99 | $809,944 |
| 2020-08-09 | $0.001624 | $0.002221 | $0.001031 | $0.001373 | $33,141.80 | $534,199 |
| 2020-08-10 | $0.001541 | $0.002259 | $0.001052 | $0.002171 | $55,916.54 | $844,592 |
| 2020-08-11 | $0.001649 | $0.002224 | $0.0009064 | $0.002099 | $52,367.99 | $816,713 |
| 2020-08-12 | $0.002100 | $0.002100 | $0.0009515 | $0.001948 | $48,361.97 | $757,864 |
| 2020-08-13 | $0.001463 | $0.002091 | $0.0008786 | $0.001470 | $34,759.88 | $572,015 |
| 2020-08-14 | $0.001470 | $0.002119 | $0.0009744 | $0.001357 | $34,386.44 | $527,934 |
| 2020-08-15 | $0.001357 | $0.002139 | $0.0009319 | $0.001995 | $49,055.76 | $776,251 |
| 2020-08-16 | $0.001995 | $0.002135 | $0.0009532 | $0.001340 | $32,312.78 | $521,199 |
| 2020-08-17 | $0.001340 | $0.002187 | $0.0009402 | $0.001889 | $45,105.18 | $734,742 |
| 2020-08-18 | $0.001845 | $0.002204 | $0.0006861 | $0.001937 | $46,810.69 | $753,464 |
| 2020-08-19 | $0.001937 | $0.002155 | $0.0003794 | $0.001190 | $26,300.77 | $463,092 |
| 2020-08-20 | $0.001190 | $0.002003 | $0.0004842 | $0.001342 | $31,322.08 | $522,074 |
| 2020-08-21 | $0.001342 | $0.001608 | $0.0006113 | $0.0009578 | $21,059.46 | $372,612 |
| 2020-08-22 | $0.0009583 | $0.001518 | $0.0005403 | $0.0006916 | $15,118.41 | $269,050 |
| 2020-08-23 | $0.0006692 | $0.002209 | $0.0006374 | $0.002106 | $53,385.50 | $819,110 |
| 2020-08-24 | $0.002106 | $0.002230 | $0.001081 | $0.001863 | $48,780.64 | $724,898 |
| 2020-08-25 | $0.001249 | $0.001998 | $0.001037 | $0.001642 | $41,755.62 | $638,688 |
| 2020-08-26 | $0.001684 | $0.001943 | $0.0009605 | $0.001166 | $27,892.86 | $453,633 |
| 2020-08-27 | $0.001166 | $0.002146 | $0.0008398 | $0.0009028 | $18,283.37 | $351,185 |
| 2020-08-28 | $0.0009028 | $0.002177 | $0.0005663 | $0.0007566 | $9,397.26 | $294,338 |
| 2020-08-29 | $0.001918 | $0.002183 | $0.0004541 | $0.001355 | $33,709.84 | $526,989 |
| 2020-08-30 | $0.0008145 | $0.002200 | $0.0004673 | $0.001155 | $28,176.53 | $449,410 |
| 2020-08-31 | $0.001823 | $0.002216 | $0.0008028 | $0.001790 | $45,544.11 | $696,417 |