HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.003790 | $0.005321 | $0.0006574 | $0.002190 | $48,981.63 | $851,743 |
| 2020-10-02 | $0.003249 | $0.003628 | $0.0006490 | $0.002993 | $78,181.93 | $1,164,187 |
| 2020-10-03 | $0.002993 | $0.003802 | $0.0008490 | $0.001958 | $73,101.15 | $761,598 |
| 2020-10-04 | $0.001958 | $0.003644 | $0.001512 | $0.002501 | $69,090.41 | $973,065 |
| 2020-10-05 | $0.002690 | $0.004950 | $0.001419 | $0.004367 | $167,226 | $1,698,734 |
| 2020-10-06 | $0.004367 | $0.004736 | $0.003460 | $0.004177 | $115,877 | $1,624,724 |
| 2020-10-07 | $0.004177 | $0.004642 | $0.003315 | $0.003937 | $127,577 | $1,531,430 |
| 2020-10-08 | $0.004311 | $0.004516 | $0.003257 | $0.003369 | $80,493.71 | $1,310,669 |
| 2020-10-09 | $0.003357 | $0.005379 | $0.003183 | $0.004537 | $115,350 | $1,764,952 |
| 2020-10-10 | $0.004537 | $0.004851 | $0.003305 | $0.004547 | $114,312 | $1,768,999 |
| 2020-10-11 | $0.004547 | $0.004646 | $0.003143 | $0.003407 | $92,923.01 | $1,325,406 |
| 2020-10-12 | $0.003407 | $0.004453 | $0.001709 | $0.002880 | $80,257.22 | $1,120,460 |
| 2020-10-13 | $0.002880 | $0.004753 | $0.001240 | $0.001911 | $53,552.26 | $743,334 |
| 2020-10-14 | $0.001437 | $0.004644 | $0.001216 | $0.001450 | $40,902.74 | $564,248 |
| 2020-10-15 | $0.001450 | $0.004718 | $0.001112 | $0.002863 | $77,536.97 | $1,113,661 |
| 2020-10-16 | $0.002337 | $0.005207 | $0.001022 | $0.003959 | $105,541 | $1,540,028 |
| 2020-10-17 | $0.001920 | $0.004976 | $0.0008200 | $0.001592 | $39,921.73 | $619,137 |
| 2020-10-18 | $0.001592 | $0.004541 | $0.001050 | $0.004534 | $117,638 | $1,763,843 |
| 2020-10-19 | $0.003660 | $0.004534 | $0.001057 | $0.003580 | $100,274 | $1,392,485 |
| 2020-10-20 | $0.003580 | $0.004596 | $0.001009 | $0.001826 | $49,357.26 | $710,282 |
| 2020-10-21 | $0.002735 | $0.005794 | $0.0007928 | $0.002942 | $70,849.32 | $1,144,518 |
| 2020-10-22 | $0.002942 | $0.005564 | $0.0007247 | $0.005252 | $128,924 | $2,043,218 |
| 2020-10-23 | $0.001427 | $0.005423 | $0.001024 | $0.004127 | $117,621 | $1,605,359 |
| 2020-10-24 | $0.004128 | $0.005059 | $0.001502 | $0.002780 | $84,729.09 | $1,081,597 |
| 2020-10-25 | $0.002780 | $0.005607 | $0.002265 | $0.004526 | $173,426 | $1,760,751 |
| 2020-10-26 | $0.004527 | $0.004796 | $0.003174 | $0.004052 | $110,862 | $1,576,198 |
| 2020-10-27 | $0.004052 | $0.004707 | $0.003225 | $0.004612 | $123,899 | $1,794,089 |
| 2020-10-28 | $0.004616 | $0.004764 | $0.003156 | $0.003476 | $87,414.66 | $1,352,307 |
| 2020-10-29 | $0.003476 | $0.004661 | $0.003285 | $0.004324 | $107,940 | $1,682,185 |
| 2020-10-30 | $0.004321 | $0.004634 | $0.003317 | $0.003997 | $95,582.45 | $1,554,866 |
| 2020-10-31 | $0.003997 | $0.004650 | $0.003271 | $0.004016 | $97,731.33 | $1,562,227 |