HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08848 | $0.1037 | $0.07527 | $0.07643 | $12,070.60 | $0 |
| 2018-04-02 | $0.07642 | $0.09021 | $0.07636 | $0.08798 | $6,042.12 | $0 |
| 2018-04-03 | $0.08801 | $0.08808 | $0.08361 | $0.08586 | $10,663.90 | $0 |
| 2018-04-04 | $0.08588 | $0.08588 | $0.07395 | $0.07454 | $28,531.60 | $0 |
| 2018-04-05 | $0.07455 | $0.07543 | $0.06548 | $0.06676 | $26,278.20 | $0 |
| 2018-04-06 | $0.06663 | $0.07813 | $0.06663 | $0.07032 | $22,974.90 | $0 |
| 2018-04-07 | $0.07035 | $0.07614 | $0.07025 | $0.07187 | $16,212.40 | $0 |
| 2018-04-08 | $0.07189 | $0.07407 | $0.06509 | $0.07109 | $42,634.80 | $0 |
| 2018-04-09 | $0.07113 | $0.08259 | $0.07059 | $0.07079 | $16,239.40 | $0 |
| 2018-04-10 | $0.07080 | $0.07207 | $0.05926 | $0.06241 | $41,328.90 | $0 |
| 2018-04-11 | $0.06241 | $0.06499 | $0.06078 | $0.06254 | $18,634.00 | $0 |
| 2018-04-12 | $0.06250 | $0.07129 | $0.06145 | $0.07014 | $49,238.50 | $0 |
| 2018-04-13 | $0.07020 | $0.1024 | $0.07020 | $0.08723 | $81,759.50 | $0 |
| 2018-04-14 | $0.08635 | $0.1014 | $0.08460 | $0.09120 | $29,256.80 | $0 |
| 2018-04-15 | $0.09127 | $0.09688 | $0.08939 | $0.09249 | $32,347.90 | $0 |
| 2018-04-16 | $0.09246 | $0.09249 | $0.08257 | $0.08366 | $27,658.00 | $0 |
| 2018-04-17 | $0.08372 | $0.08810 | $0.07952 | $0.07978 | $24,594.80 | $0 |
| 2018-04-18 | $0.07979 | $0.08904 | $0.07979 | $0.08729 | $43,214.10 | $0 |
| 2018-04-19 | $0.08733 | $0.09840 | $0.08429 | $0.09341 | $79,159.20 | $0 |
| 2018-04-20 | $0.09344 | $0.1183 | $0.09332 | $0.1178 | $114,575 | $0 |
| 2018-04-21 | $0.1178 | $0.1231 | $0.1032 | $0.1169 | $97,044.40 | $0 |
| 2018-04-22 | $0.1170 | $0.3511 | $0.1101 | $0.2335 | $1,095,720 | $0 |
| 2018-04-23 | $0.2382 | $0.2893 | $0.1891 | $0.2077 | $579,151 | $0 |
| 2018-04-24 | $0.2077 | $0.2386 | $0.1905 | $0.1966 | $218,680 | $0 |
| 2018-04-25 | $0.1962 | $0.1967 | $0.1400 | $0.1446 | $175,980 | $0 |
| 2018-04-26 | $0.1449 | $0.1737 | $0.1410 | $0.1723 | $98,840.60 | $0 |
| 2018-04-27 | $0.1723 | $0.2145 | $0.1583 | $0.1734 | $682,912 | $0 |
| 2018-04-28 | $0.1729 | $0.1793 | $0.1640 | $0.1713 | $636,740 | $0 |
| 2018-04-29 | $0.1735 | $0.1744 | $0.1325 | $0.1541 | $656,973 | $0 |
| 2018-04-30 | $0.1636 | $0.1767 | $0.1284 | $0.1284 | $490,628 | $0 |