HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.008402 | $0.008946 | $0.004282 | $0.007592 | $183,732 | $2,953,226 |
| 2020-12-02 | $0.007589 | $0.008745 | $0.004227 | $0.004566 | $110,874 | $1,776,237 |
| 2020-12-03 | $0.004565 | $0.008742 | $0.004343 | $0.005648 | $158,578 | $2,197,082 |
| 2020-12-04 | $0.005649 | $0.008740 | $0.004314 | $0.008581 | $205,035 | $3,338,226 |
| 2020-12-05 | $0.008557 | $0.008557 | $0.004401 | $0.004680 | $121,073 | $1,820,583 |
| 2020-12-06 | $0.004682 | $0.008661 | $0.004586 | $0.005728 | $133,559 | $2,228,397 |
| 2020-12-07 | $0.005729 | $0.008367 | $0.004881 | $0.008199 | $207,035 | $3,189,684 |
| 2020-12-08 | $0.008198 | $0.01058 | $0.005033 | $0.006601 | $216,916 | $2,567,670 |
| 2020-12-09 | $0.006600 | $0.008498 | $0.005845 | $0.006903 | $172,479 | $2,685,213 |
| 2020-12-10 | $0.006899 | $0.01066 | $0.005849 | $0.007057 | $176,528 | $2,745,280 |
| 2020-12-11 | $0.007054 | $0.01055 | $0.006005 | $0.009462 | $232,696 | $3,680,712 |
| 2020-12-12 | $0.009454 | $0.01102 | $0.007565 | $0.009112 | $204,305 | $3,544,497 |
| 2020-12-13 | $0.009115 | $0.01124 | $0.008079 | $0.008933 | $220,250 | $3,474,923 |
| 2020-12-14 | $0.008930 | $0.01124 | $0.008222 | $0.009522 | $243,705 | $3,704,089 |
| 2020-12-15 | $0.009519 | $0.01126 | $0.008250 | $0.009267 | $214,382 | $3,604,962 |
| 2020-12-16 | $0.009267 | $0.01234 | $0.008289 | $0.01081 | $267,200 | $4,205,992 |
| 2020-12-17 | $0.01081 | $0.01315 | $0.009087 | $0.01106 | $275,498 | $4,303,783 |
| 2020-12-18 | $0.01106 | $0.01294 | $0.009450 | $0.01218 | $312,028 | $4,736,992 |
| 2020-12-19 | $0.01218 | $0.01375 | $0.009629 | $0.01161 | $277,418 | $4,516,095 |
| 2020-12-20 | $0.01161 | $0.01376 | $0.009813 | $0.01208 | $286,507 | $4,699,324 |
| 2020-12-21 | $0.01208 | $0.01372 | $0.009484 | $0.01073 | $272,740 | $4,175,403 |
| 2020-12-22 | $0.01071 | $0.01354 | $0.009478 | $0.01238 | $285,104 | $4,815,240 |
| 2020-12-23 | $0.01238 | $0.01356 | $0.009488 | $0.01157 | $325,740 | $4,499,832 |
| 2020-12-24 | $0.01155 | $0.01233 | $0.008849 | $0.01108 | $318,020 | $4,309,287 |
| 2020-12-25 | $0.01106 | $0.01231 | $0.007354 | $0.01000 | $236,074 | $3,890,364 |
| 2020-12-26 | $0.009998 | $0.01321 | $0.007432 | $0.01292 | $291,677 | $5,027,139 |
| 2020-12-27 | $0.01293 | $0.01385 | $0.008051 | $0.01091 | $255,890 | $4,244,447 |
| 2020-12-28 | $0.01090 | $0.01334 | $0.007523 | $0.01325 | $321,546 | $5,153,423 |
| 2020-12-29 | $0.01324 | $0.01324 | $0.007399 | $0.01031 | $251,415 | $4,012,263 |
| 2020-12-30 | $0.01031 | $0.01234 | $0.007721 | $0.01057 | $252,309 | $4,111,173 |
| 2020-12-31 | $0.01057 | $0.01312 | $0.007709 | $0.01278 | $309,785 | $4,972,279 |