HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01278 | $0.01393 | $0.007943 | $0.01055 | $264,591 | $4,102,429 |
| 2021-01-02 | $0.01055 | $0.01263 | $0.002054 | $0.006336 | $161,638 | $2,464,634 |
| 2021-01-03 | $0.006344 | $0.006988 | $0.001947 | $0.006393 | $156,963 | $2,487,082 |
| 2021-01-04 | $0.006377 | $0.006862 | $0.004676 | $0.006354 | $154,058 | $2,471,631 |
| 2021-01-05 | $0.006353 | $0.007039 | $0.004792 | $0.005157 | $122,156 | $2,005,980 |
| 2021-01-06 | $0.005150 | $0.007520 | $0.005091 | $0.007185 | $169,783 | $2,795,204 |
| 2021-01-07 | $0.007183 | $0.007839 | $0.005627 | $0.006204 | $159,838 | $2,413,551 |
| 2021-01-08 | $0.006200 | $0.01155 | $0.005744 | $0.006484 | $158,915 | $2,522,222 |
| 2021-01-09 | $0.006489 | $0.01132 | $0.006050 | $0.009913 | $236,701 | $3,856,439 |
| 2021-01-10 | $0.009912 | $0.01023 | $0.005764 | $0.008773 | $209,335 | $3,412,705 |
| 2021-01-11 | $0.008769 | $0.009431 | $0.004722 | $0.006030 | $136,777 | $2,345,567 |
| 2021-01-12 | $0.006034 | $0.008917 | $0.005087 | $0.006385 | $148,532 | $2,483,711 |
| 2021-01-13 | $0.006392 | $0.009060 | $0.005085 | $0.005947 | $142,651 | $2,313,306 |
| 2021-01-14 | $0.005949 | $0.009833 | $0.005651 | $0.008139 | $199,182 | $3,166,030 |
| 2021-01-15 | $0.008138 | $0.009841 | $0.005340 | $0.005853 | $133,859 | $2,276,937 |
| 2021-01-16 | $0.005854 | $0.009451 | $0.005538 | $0.006341 | $144,714 | $2,466,574 |
| 2021-01-17 | $0.006336 | $0.006690 | $0.005261 | $0.006298 | $155,704 | $2,450,015 |
| 2021-01-18 | $0.006290 | $0.009054 | $0.005325 | $0.008098 | $189,008 | $3,150,122 |
| 2021-01-19 | $0.008081 | $0.009268 | $0.005545 | $0.008310 | $203,065 | $3,232,540 |
| 2021-01-20 | $0.008286 | $0.008863 | $0.005172 | $0.006583 | $166,201 | $2,561,028 |
| 2021-01-21 | $0.006571 | $0.008678 | $0.004782 | $0.005428 | $129,489 | $2,111,711 |
| 2021-01-22 | $0.005428 | $0.008399 | $0.004698 | $0.007547 | $179,524 | $2,935,934 |
| 2021-01-23 | $0.007560 | $0.008400 | $0.004895 | $0.005806 | $146,749 | $2,258,621 |
| 2021-01-24 | $0.005807 | $0.008398 | $0.004822 | $0.006527 | $159,578 | $2,539,091 |
| 2021-01-25 | $0.006523 | $0.008295 | $0.004949 | $0.006229 | $181,112 | $2,423,094 |
| 2021-01-26 | $0.006233 | $0.008053 | $0.004869 | $0.006323 | $160,872 | $2,459,596 |
| 2021-01-27 | $0.006322 | $0.007939 | $0.004650 | $0.006430 | $184,514 | $2,501,312 |
| 2021-01-28 | $0.006431 | $0.007767 | $0.004703 | $0.006093 | $158,765 | $2,370,102 |
| 2021-01-29 | $0.007723 | $0.008185 | $0.004999 | $0.006187 | $198,098 | $2,406,630 |
| 2021-01-30 | $0.006197 | $0.007838 | $0.005149 | $0.007327 | $207,316 | $2,850,200 |
| 2021-01-31 | $0.007323 | $0.007840 | $0.005088 | $0.006159 | $166,152 | $2,395,926 |