HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2862 | $0.3053 | $0.2441 | $0.2879 | $2,170,420 | $0 |
| 2018-03-02 | $0.2874 | $0.3039 | $0.2551 | $0.2695 | $1,964,310 | $0 |
| 2018-03-03 | $0.2692 | $0.3048 | $0.2625 | $0.2760 | $1,726,100 | $0 |
| 2018-03-04 | $0.2652 | $0.3041 | $0.2491 | $0.2932 | $1,706,100 | $0 |
| 2018-03-05 | $0.2919 | $0.3048 | $0.2253 | $0.2519 | $1,526,050 | $0 |
| 2018-03-06 | $0.2513 | $0.2513 | $0.1664 | $0.2158 | $2,127,380 | $0 |
| 2018-03-07 | $0.2155 | $0.2249 | $0.1488 | $0.1722 | $1,491,930 | $0 |
| 2018-03-08 | $0.1776 | $0.2144 | $0.1651 | $0.1999 | $2,727,480 | $0 |
| 2018-03-09 | $0.1851 | $0.2049 | $0.1620 | $0.1862 | $1,526,370 | $0 |
| 2018-03-10 | $0.1832 | $0.2055 | $0.1687 | $0.1768 | $1,836,540 | $0 |
| 2018-03-11 | $0.1722 | $0.2009 | $0.1645 | $0.1978 | $1,733,650 | $0 |
| 2018-03-12 | $0.1972 | $0.1994 | $0.1678 | $0.1845 | $1,408,720 | $0 |
| 2018-03-13 | $0.1814 | $0.1964 | $0.1705 | $0.1742 | $1,638,680 | $0 |
| 2018-03-14 | $0.1766 | $0.1925 | $0.1550 | $0.1594 | $1,012,770 | $0 |
| 2018-03-15 | $0.1711 | $0.1711 | $0.1328 | $0.1460 | $1,092,590 | $0 |
| 2018-03-16 | $0.1583 | $0.1670 | $0.1412 | $0.1463 | $1,091,770 | $0 |
| 2018-03-17 | $0.1497 | $0.1707 | $0.1419 | $0.1627 | $1,327,550 | $0 |
| 2018-03-18 | $0.1589 | $0.1633 | $0.1128 | $0.1274 | $883,902 | $0 |
| 2018-03-19 | $0.1271 | $0.1342 | $0.1195 | $0.1277 | $222,291 | $0 |
| 2018-03-20 | $0.1268 | $0.1387 | $0.1142 | $0.1339 | $722,857 | $0 |
| 2018-03-21 | $0.1381 | $0.1494 | $0.1087 | $0.1430 | $959,608 | $0 |
| 2018-03-22 | $0.1443 | $0.1482 | $0.1014 | $0.1037 | $641,181 | $0 |
| 2018-03-23 | $0.1112 | $0.1288 | $0.09683 | $0.1263 | $699,641 | $0 |
| 2018-03-24 | $0.1272 | $0.1334 | $0.1067 | $0.1113 | $831,566 | $0 |
| 2018-03-25 | $0.1090 | $0.1279 | $0.1071 | $0.1216 | $730,671 | $0 |
| 2018-03-26 | $0.1215 | $0.1340 | $0.09701 | $0.1137 | $647,108 | $0 |
| 2018-03-27 | $0.1215 | $0.1314 | $0.09898 | $0.1106 | $632,404 | $0 |
| 2018-03-28 | $0.1106 | $0.1134 | $0.1052 | $0.1105 | $100,276 | $0 |
| 2018-03-29 | $0.1106 | $0.1128 | $0.08932 | $0.09487 | $16,396.70 | $0 |
| 2018-03-30 | $0.09481 | $0.09799 | $0.08588 | $0.08835 | $35,691.10 | $0 |
| 2018-03-31 | $0.08835 | $0.09614 | $0.08769 | $0.08851 | $83,123.70 | $0 |