HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4870 | $0.5000 | $0.4238 | $0.4561 | $3,413,720 | $0 |
| 2018-02-02 | $0.4554 | $0.4826 | $0.3257 | $0.4184 | $3,348,770 | $0 |
| 2018-02-03 | $0.4177 | $0.4613 | $0.3693 | $0.4477 | $3,093,310 | $0 |
| 2018-02-04 | $0.4371 | $0.4480 | $0.3517 | $0.3822 | $1,666,800 | $0 |
| 2018-02-05 | $0.3817 | $0.3884 | $0.2972 | $0.3138 | $2,354,340 | $0 |
| 2018-02-06 | $0.3084 | $0.3748 | $0.2597 | $0.3592 | $2,834,220 | $0 |
| 2018-02-07 | $0.3569 | $0.3765 | $0.3044 | $0.3276 | $2,199,920 | $0 |
| 2018-02-08 | $0.3193 | $0.3717 | $0.3038 | $0.3427 | $3,085,680 | $0 |
| 2018-02-09 | $0.3427 | $0.3899 | $0.3263 | $0.3849 | $2,665,250 | $0 |
| 2018-02-10 | $0.3915 | $0.4294 | $0.3537 | $0.3706 | $2,552,200 | $0 |
| 2018-02-11 | $0.3916 | $0.3916 | $0.3363 | $0.3567 | $2,310,160 | $0 |
| 2018-02-12 | $0.3604 | $0.3971 | $0.3469 | $0.3806 | $2,644,990 | $0 |
| 2018-02-13 | $0.3630 | $0.3839 | $0.3323 | $0.3343 | $2,507,580 | $0 |
| 2018-02-14 | $0.3406 | $0.3819 | $0.3229 | $0.3755 | $2,726,270 | $0 |
| 2018-02-15 | $0.3737 | $0.4092 | $0.3403 | $0.3863 | $3,293,120 | $0 |
| 2018-02-16 | $0.3872 | $0.4189 | $0.3420 | $0.3642 | $2,324,860 | $0 |
| 2018-02-17 | $0.3730 | $0.4075 | $0.3582 | $0.3873 | $2,251,990 | $0 |
| 2018-02-18 | $0.3871 | $0.3956 | $0.3251 | $0.3280 | $2,683,130 | $0 |
| 2018-02-19 | $0.3322 | $0.3619 | $0.3194 | $0.3441 | $2,959,610 | $0 |
| 2018-02-20 | $0.3470 | $0.3647 | $0.2766 | $0.3477 | $2,742,360 | $0 |
| 2018-02-21 | $0.3472 | $0.3480 | $0.2101 | $0.3196 | $2,071,630 | $0 |
| 2018-02-22 | $0.3156 | $0.3397 | $0.2775 | $0.2891 | $2,178,730 | $0 |
| 2018-02-23 | $0.2947 | $0.3178 | $0.2732 | $0.3056 | $1,933,570 | $0 |
| 2018-02-24 | $0.3070 | $0.3256 | $0.2758 | $0.2833 | $1,807,090 | $0 |
| 2018-02-25 | $0.2855 | $0.3019 | $0.2717 | $0.2851 | $2,002,770 | $0 |
| 2018-02-26 | $0.2831 | $0.3197 | $0.2782 | $0.3145 | $2,182,470 | $0 |
| 2018-02-27 | $0.2997 | $0.3185 | $0.2776 | $0.3069 | $2,069,430 | $0 |
| 2018-02-28 | $0.3040 | $0.3148 | $0.2501 | $0.2618 | $1,954,190 | $0 |