HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.09001 | $0.09048 | $0.05699 | $0.08558 | $1,058,880 | $0 |
| 2018-07-02 | $0.08528 | $0.09203 | $0.06336 | $0.08743 | $1,077,360 | $0 |
| 2018-07-03 | $0.08999 | $0.09100 | $0.06183 | $0.08173 | $992,665 | $0 |
| 2018-07-04 | $0.08709 | $0.1106 | $0.08007 | $0.09279 | $1,170,730 | $0 |
| 2018-07-05 | $0.09050 | $0.09668 | $0.07729 | $0.08168 | $1,020,000 | $0 |
| 2018-07-06 | $0.08142 | $0.08423 | $0.06681 | $0.07666 | $983,925 | $0 |
| 2018-07-07 | $0.07602 | $0.08452 | $0.06883 | $0.08007 | $1,029,090 | $0 |
| 2018-07-08 | $0.07644 | $0.08138 | $0.07000 | $0.07557 | $914,038 | $0 |
| 2018-07-09 | $0.07442 | $0.08095 | $0.07404 | $0.07950 | $958,504 | $0 |
| 2018-07-10 | $0.07825 | $0.07972 | $0.07058 | $0.07256 | $881,432 | $0 |
| 2018-07-11 | $0.07020 | $0.07546 | $0.05660 | $0.06904 | $853,168 | $0 |
| 2018-07-12 | $0.06840 | $0.07006 | $0.05325 | $0.06474 | $787,338 | $0 |
| 2018-07-13 | $0.06604 | $0.06880 | $0.06392 | $0.06448 | $775,939 | $0 |
| 2018-07-14 | $0.06631 | $0.06846 | $0.06002 | $0.06265 | $665,307 | $0 |
| 2018-07-15 | $0.06435 | $0.06973 | $0.06246 | $0.06554 | $790,353 | $0 |
| 2018-07-16 | $0.06561 | $0.06921 | $0.06089 | $0.06644 | $708,250 | $0 |
| 2018-07-17 | $0.06695 | $0.09416 | $0.06065 | $0.07208 | $795,023 | $0 |
| 2018-07-18 | $0.07362 | $0.09339 | $0.07362 | $0.08128 | $716,538 | $0 |
| 2018-07-19 | $0.07947 | $0.08511 | $0.07153 | $0.08484 | $652,515 | $0 |
| 2018-07-20 | $0.07937 | $0.08482 | $0.06507 | $0.06873 | $506,866 | $0 |
| 2018-07-21 | $0.07203 | $0.09094 | $0.06230 | $0.07087 | $566,811 | $0 |
| 2018-07-22 | $0.07092 | $0.07358 | $0.06820 | $0.07125 | $548,543 | $0 |
| 2018-07-23 | $0.07175 | $0.08484 | $0.06907 | $0.07549 | $429,938 | $0 |
| 2018-07-24 | $0.07537 | $0.08667 | $0.06660 | $0.07084 | $344,800 | $0 |
| 2018-07-25 | $0.07818 | $0.08102 | $0.06694 | $0.07279 | $355,189 | $0 |
| 2018-07-26 | $0.06896 | $0.08045 | $0.06431 | $0.06902 | $346,964 | $0 |
| 2018-07-27 | $0.06914 | $0.07752 | $0.06577 | $0.07167 | $373,854 | $0 |
| 2018-07-28 | $0.07238 | $0.07879 | $0.06733 | $0.07338 | $363,704 | $0 |
| 2018-07-29 | $0.07211 | $0.07877 | $0.06697 | $0.07134 | $368,828 | $0 |
| 2018-07-30 | $0.07265 | $0.07265 | $0.06734 | $0.06945 | $383,360 | $0 |
| 2018-07-31 | $0.06933 | $0.07182 | $0.05774 | $0.06473 | $373,324 | $0 |