HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1120 | $0.1181 | $0.09416 | $0.1130 | $395,804 | $0 |
| 2018-06-02 | $0.1125 | $0.1221 | $0.1102 | $0.1179 | $500,987 | $0 |
| 2018-06-03 | $0.1148 | $0.1227 | $0.1058 | $0.1131 | $441,225 | $0 |
| 2018-06-04 | $0.1228 | $0.1228 | $0.09881 | $0.1035 | $283,157 | $0 |
| 2018-06-05 | $0.1038 | $0.1134 | $0.09747 | $0.1079 | $418,787 | $0 |
| 2018-06-06 | $0.1059 | $0.1170 | $0.09712 | $0.1131 | $515,388 | $0 |
| 2018-06-07 | $0.1160 | $0.1201 | $0.1044 | $0.1136 | $504,710 | $0 |
| 2018-06-08 | $0.1117 | $0.1176 | $0.1006 | $0.1097 | $461,971 | $0 |
| 2018-06-09 | $0.1125 | $0.1140 | $0.1036 | $0.1065 | $437,658 | $0 |
| 2018-06-10 | $0.1064 | $0.1064 | $0.08181 | $0.08725 | $463,625 | $0 |
| 2018-06-11 | $0.08736 | $0.09012 | $0.07487 | $0.08302 | $356,187 | $0 |
| 2018-06-12 | $0.08293 | $0.08518 | $0.07362 | $0.07615 | $324,512 | $0 |
| 2018-06-13 | $0.07635 | $0.07827 | $0.06537 | $0.07351 | $314,026 | $0 |
| 2018-06-14 | $0.07348 | $0.08056 | $0.06850 | $0.07859 | $285,571 | $0 |
| 2018-06-15 | $0.07846 | $0.09114 | $0.07624 | $0.07956 | $352,250 | $0 |
| 2018-06-16 | $0.07927 | $0.09617 | $0.07868 | $0.09437 | $486,909 | $0 |
| 2018-06-17 | $0.09460 | $0.1017 | $0.08001 | $0.08594 | $405,359 | $0 |
| 2018-06-18 | $0.08626 | $0.1084 | $0.07634 | $0.09762 | $465,817 | $0 |
| 2018-06-19 | $0.09757 | $0.1162 | $0.09664 | $0.1112 | $534,674 | $0 |
| 2018-06-20 | $0.1120 | $0.1135 | $0.09643 | $0.1126 | $527,424 | $0 |
| 2018-06-21 | $0.1123 | $0.1146 | $0.1001 | $0.1102 | $514,597 | $0 |
| 2018-06-22 | $0.1114 | $0.1186 | $0.07528 | $0.08275 | $525,585 | $0 |
| 2018-06-23 | $0.08173 | $0.1085 | $0.07602 | $0.1036 | $608,030 | $0 |
| 2018-06-24 | $0.1044 | $0.1045 | $0.08550 | $0.09380 | $387,666 | $0 |
| 2018-06-25 | $0.09303 | $0.1053 | $0.08028 | $0.09096 | $620,395 | $0 |
| 2018-06-26 | $0.09309 | $0.09924 | $0.08198 | $0.08718 | $1,056,020 | $0 |
| 2018-06-27 | $0.08725 | $0.09749 | $0.08173 | $0.08391 | $1,075,260 | $0 |
| 2018-06-28 | $0.08293 | $0.1061 | $0.08293 | $0.08622 | $1,049,650 | $0 |
| 2018-06-29 | $0.08619 | $0.1020 | $0.06370 | $0.08392 | $998,622 | $0 |
| 2018-06-30 | $0.08139 | $0.1032 | $0.08091 | $0.09100 | $1,122,540 | $0 |