HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1444 | $0.1497 | $0.1260 | $0.1488 | $578,871 | $0 |
| 2018-05-02 | $0.1442 | $0.1682 | $0.1314 | $0.1461 | $574,319 | $0 |
| 2018-05-03 | $0.1425 | $0.1629 | $0.1398 | $0.1598 | $599,491 | $0 |
| 2018-05-04 | $0.1598 | $0.2266 | $0.1545 | $0.2162 | $1,297,670 | $0 |
| 2018-05-05 | $0.2179 | $0.2422 | $0.1954 | $0.2149 | $1,274,770 | $0 |
| 2018-05-06 | $0.2091 | $0.2144 | $0.1661 | $0.1807 | $693,309 | $0 |
| 2018-05-07 | $0.1848 | $0.2037 | $0.1587 | $0.1665 | $609,411 | $0 |
| 2018-05-08 | $0.1731 | $0.1963 | $0.1622 | $0.1821 | $477,205 | $0 |
| 2018-05-09 | $0.1819 | $0.1932 | $0.1691 | $0.1800 | $625,032 | $0 |
| 2018-05-10 | $0.1769 | $0.1867 | $0.1684 | $0.1708 | $734,366 | $0 |
| 2018-05-11 | $0.1687 | $0.1748 | $0.1395 | $0.1577 | $601,844 | $0 |
| 2018-05-12 | $0.1528 | $0.1636 | $0.1356 | $0.1441 | $526,344 | $0 |
| 2018-05-13 | $0.1448 | $0.1856 | $0.1423 | $0.1806 | $669,580 | $0 |
| 2018-05-14 | $0.1798 | $0.1813 | $0.1492 | $0.1703 | $454,418 | $0 |
| 2018-05-15 | $0.1699 | $0.2353 | $0.1616 | $0.1792 | $1,060,550 | $0 |
| 2018-05-16 | $0.1791 | $0.1868 | $0.1616 | $0.1696 | $758,720 | $0 |
| 2018-05-17 | $0.1681 | $0.1950 | $0.1581 | $0.1739 | $954,066 | $0 |
| 2018-05-18 | $0.1763 | $0.1895 | $0.1582 | $0.1815 | $699,018 | $0 |
| 2018-05-19 | $0.1821 | $0.1912 | $0.1673 | $0.1674 | $526,083 | $0 |
| 2018-05-20 | $0.1671 | $0.1945 | $0.1665 | $0.1801 | $425,630 | $0 |
| 2018-05-21 | $0.1800 | $0.1823 | $0.1676 | $0.1710 | $667,907 | $0 |
| 2018-05-22 | $0.1695 | $0.1713 | $0.1504 | $0.1508 | $528,602 | $0 |
| 2018-05-23 | $0.1508 | $0.1524 | $0.1075 | $0.1207 | $488,685 | $0 |
| 2018-05-24 | $0.1119 | $0.1345 | $0.1081 | $0.1229 | $492,615 | $0 |
| 2018-05-25 | $0.1225 | $0.1331 | $0.1191 | $0.1232 | $571,882 | $0 |
| 2018-05-26 | $0.1227 | $0.1336 | $0.1102 | $0.1224 | $439,922 | $0 |
| 2018-05-27 | $0.1242 | $0.1244 | $0.1193 | $0.1204 | $625,913 | $0 |
| 2018-05-28 | $0.1203 | $0.1222 | $0.1051 | $0.1089 | $401,624 | $0 |
| 2018-05-29 | $0.1118 | $0.1241 | $0.1045 | $0.1135 | $407,236 | $0 |
| 2018-05-30 | $0.1138 | $0.1198 | $0.1074 | $0.1124 | $378,195 | $0 |
| 2018-05-31 | $0.1089 | $0.1148 | $0.1082 | $0.1119 | $306,440 | $0 |