HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001790 | $0.002400 | $0.0006387 | $0.001200 | $27,887.35 | $466,779 |
| 2020-09-02 | $0.001566 | $0.003237 | $0.0007480 | $0.001240 | $27,947.27 | $482,480 |
| 2020-09-03 | $0.001240 | $0.005298 | $0.0007677 | $0.003801 | $96,088.82 | $1,478,480 |
| 2020-09-04 | $0.003802 | $0.005238 | $0.0008866 | $0.004496 | $110,779 | $1,749,050 |
| 2020-09-05 | $0.004591 | $0.005213 | $0.003559 | $0.004604 | $112,497 | $1,790,964 |
| 2020-09-06 | $0.004604 | $0.005104 | $0.003580 | $0.004880 | $119,689 | $1,898,464 |
| 2020-09-07 | $0.004038 | $0.005078 | $0.003538 | $0.003714 | $91,181.34 | $1,444,897 |
| 2020-09-08 | $0.003809 | $0.004629 | $0.003551 | $0.003810 | $93,405.29 | $1,482,216 |
| 2020-09-09 | $0.003839 | $0.004599 | $0.003581 | $0.003681 | $88,989.89 | $1,431,856 |
| 2020-09-10 | $0.004092 | $0.004666 | $0.003677 | $0.003799 | $91,629.64 | $1,477,914 |
| 2020-09-11 | $0.004295 | $0.004622 | $0.003638 | $0.003978 | $93,286.42 | $1,547,596 |
| 2020-09-12 | $0.003980 | $0.004638 | $0.003623 | $0.004440 | $114,088 | $1,727,077 |
| 2020-09-13 | $0.004440 | $0.004680 | $0.003604 | $0.004419 | $107,460 | $1,719,157 |
| 2020-09-14 | $0.003742 | $0.004794 | $0.003621 | $0.004053 | $96,441.52 | $1,576,842 |
| 2020-09-15 | $0.004055 | $0.004834 | $0.003780 | $0.004119 | $99,297.51 | $1,602,349 |
| 2020-09-16 | $0.004119 | $0.004896 | $0.003778 | $0.004740 | $116,742 | $1,843,911 |
| 2020-09-17 | $0.004740 | $0.004854 | $0.003781 | $0.003984 | $94,008.61 | $1,549,763 |
| 2020-09-18 | $0.003984 | $0.004942 | $0.003845 | $0.004279 | $98,563.91 | $1,664,598 |
| 2020-09-19 | $0.003956 | $0.004988 | $0.003906 | $0.004539 | $105,619 | $1,765,800 |
| 2020-09-20 | $0.004370 | $0.004973 | $0.003805 | $0.004624 | $117,402 | $1,798,869 |
| 2020-09-21 | $0.004746 | $0.004840 | $0.003623 | $0.003730 | $99,701.97 | $1,450,906 |
| 2020-09-22 | $0.003728 | $0.004711 | $0.003660 | $0.004002 | $94,781.76 | $1,556,979 |
| 2020-09-23 | $0.003754 | $0.004401 | $0.003442 | $0.003787 | $92,344.49 | $1,473,066 |
| 2020-09-24 | $0.003787 | $0.004283 | $0.003445 | $0.003987 | $102,024 | $1,550,829 |
| 2020-09-25 | $0.003987 | $0.004714 | $0.003461 | $0.004468 | $109,580 | $1,738,031 |
| 2020-09-26 | $0.004408 | $0.004597 | $0.003600 | $0.003734 | $89,246.57 | $1,452,369 |
| 2020-09-27 | $0.003734 | $0.004787 | $0.003589 | $0.004338 | $102,521 | $1,687,568 |
| 2020-09-28 | $0.004338 | $0.004544 | $0.003231 | $0.003764 | $108,820 | $1,464,334 |
| 2020-09-29 | $0.003764 | $0.004686 | $0.003233 | $0.003860 | $97,394.40 | $1,501,470 |
| 2020-09-30 | $0.004555 | $0.004723 | $0.003437 | $0.004181 | $104,810 | $1,626,542 |