HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.004016 | $0.004636 | $0.003336 | $0.004331 | $105,115 | $1,684,730 |
| 2020-11-02 | $0.004338 | $0.004644 | $0.003291 | $0.003911 | $94,168.42 | $1,521,455 |
| 2020-11-03 | $0.003909 | $0.004743 | $0.003281 | $0.004043 | $110,309 | $1,572,634 |
| 2020-11-04 | $0.004049 | $0.004698 | $0.003529 | $0.004280 | $100,075 | $1,665,070 |
| 2020-11-05 | $0.004280 | $0.004742 | $0.003320 | $0.004253 | $101,327 | $1,654,525 |
| 2020-11-06 | $0.004254 | $0.004645 | $0.003390 | $0.004457 | $112,041 | $1,733,915 |
| 2020-11-07 | $0.004461 | $0.004552 | $0.003299 | $0.003640 | $91,541.87 | $1,416,034 |
| 2020-11-08 | $0.003637 | $0.004428 | $0.003425 | $0.003795 | $98,453.64 | $1,476,222 |
| 2020-11-09 | $0.003793 | $0.004115 | $0.003298 | $0.003986 | $92,077.96 | $1,550,503 |
| 2020-11-10 | $0.003985 | $0.004076 | $0.003332 | $0.003892 | $108,511 | $1,513,999 |
| 2020-11-11 | $0.003892 | $0.004099 | $0.003345 | $0.003569 | $88,971.22 | $1,388,555 |
| 2020-11-12 | $0.003570 | $0.004085 | $0.003383 | $0.003560 | $104,040 | $1,384,736 |
| 2020-11-13 | $0.003560 | $0.004185 | $0.003431 | $0.004006 | $119,209 | $1,558,305 |
| 2020-11-14 | $0.004006 | $0.004161 | $0.003327 | $0.003434 | $80,971.45 | $1,335,825 |
| 2020-11-15 | $0.003434 | $0.004166 | $0.003351 | $0.003652 | $93,354.53 | $1,420,541 |
| 2020-11-16 | $0.003651 | $0.004304 | $0.003401 | $0.003674 | $94,759.22 | $1,429,094 |
| 2020-11-17 | $0.003961 | $0.004566 | $0.003397 | $0.004535 | $122,762 | $1,764,036 |
| 2020-11-18 | $0.004535 | $0.004670 | $0.003529 | $0.003839 | $91,794.83 | $1,493,333 |
| 2020-11-19 | $0.003837 | $0.008808 | $0.003534 | $0.003879 | $95,347.33 | $1,508,875 |
| 2020-11-20 | $0.003880 | $0.008803 | $0.003834 | $0.003981 | $114,994 | $1,548,648 |
| 2020-11-21 | $0.003981 | $0.008921 | $0.003902 | $0.004012 | $107,694 | $1,560,828 |
| 2020-11-22 | $0.004009 | $0.008803 | $0.003882 | $0.004399 | $105,923 | $1,711,080 |
| 2020-11-23 | $0.004394 | $0.006587 | $0.003886 | $0.006439 | $167,916 | $2,504,660 |
| 2020-11-24 | $0.006448 | $0.006800 | $0.003950 | $0.006528 | $167,006 | $2,539,341 |
| 2020-11-25 | $0.006534 | $0.008468 | $0.004335 | $0.006943 | $319,056 | $2,700,864 |
| 2020-11-26 | $0.006931 | $0.008017 | $0.004554 | $0.005694 | $167,537 | $2,214,856 |
| 2020-11-27 | $0.005701 | $0.008014 | $0.004374 | $0.005925 | $162,770 | $2,304,994 |
| 2020-11-28 | $0.005928 | $0.008134 | $0.004404 | $0.004584 | $115,012 | $1,783,131 |
| 2020-11-29 | $0.004584 | $0.008393 | $0.004335 | $0.005363 | $128,937 | $2,086,088 |
| 2020-11-30 | $0.005364 | $0.008911 | $0.004589 | $0.008404 | $199,029 | $3,269,316 |