HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06522 | $0.06873 | $0.06249 | $0.06684 | $379,069 | $0 |
| 2018-08-02 | $0.06674 | $0.06782 | $0.05836 | $0.06393 | $432,908 | $0 |
| 2018-08-03 | $0.06373 | $0.06488 | $0.05802 | $0.05935 | $344,060 | $0 |
| 2018-08-04 | $0.05955 | $0.06116 | $0.05086 | $0.05389 | $307,982 | $0 |
| 2018-08-05 | $0.05293 | $0.06254 | $0.05036 | $0.05868 | $321,836 | $0 |
| 2018-08-06 | $0.05902 | $0.06085 | $0.05193 | $0.05582 | $312,920 | $0 |
| 2018-08-07 | $0.05624 | $0.05712 | $0.05084 | $0.05284 | $287,359 | $0 |
| 2018-08-08 | $0.05264 | $0.05264 | $0.04321 | $0.04454 | $229,243 | $0 |
| 2018-08-09 | $0.04482 | $0.04750 | $0.04154 | $0.04529 | $240,512 | $0 |
| 2018-08-10 | $0.04267 | $0.04670 | $0.03850 | $0.03888 | $214,483 | $0 |
| 2018-08-11 | $0.04045 | $0.04126 | $0.03191 | $0.03631 | $218,169 | $0 |
| 2018-08-12 | $0.03566 | $0.04101 | $0.03240 | $0.03579 | $197,869 | $0 |
| 2018-08-13 | $0.03637 | $0.03723 | $0.03030 | $0.03079 | $166,878 | $0 |
| 2018-08-14 | $0.03119 | $0.03489 | $0.02904 | $0.02989 | $138,533 | $0 |
| 2018-08-15 | $0.02997 | $0.03521 | $0.02974 | $0.03207 | $174,523 | $0 |
| 2018-08-16 | $0.03240 | $0.04555 | $0.03070 | $0.03626 | $202,656 | $0 |
| 2018-08-17 | $0.03576 | $0.04612 | $0.03267 | $0.03795 | $209,947 | $0 |
| 2018-08-18 | $0.03715 | $0.04013 | $0.03207 | $0.03533 | $189,376 | $0 |
| 2018-08-19 | $0.03658 | $0.04001 | $0.03416 | $0.03829 | $221,028 | $0 |
| 2018-08-20 | $0.03760 | $0.03872 | $0.03143 | $0.03165 | $185,836 | $0 |
| 2018-08-21 | $0.03220 | $0.03851 | $0.03187 | $0.03479 | $176,159 | $0 |
| 2018-08-22 | $0.03589 | $0.03934 | $0.03340 | $0.03600 | $193,808 | $0 |
| 2018-08-23 | $0.03569 | $0.03648 | $0.02583 | $0.02877 | $149,852 | $0 |
| 2018-08-24 | $0.02917 | $0.03349 | $0.02674 | $0.03300 | $182,550 | $0 |
| 2018-08-25 | $0.03281 | $0.03375 | $0.03029 | $0.03262 | $187,342 | $0 |
| 2018-08-26 | $0.03322 | $0.03347 | $0.02290 | $0.02817 | $144,934 | $0 |
| 2018-08-27 | $0.02809 | $0.03237 | $0.02065 | $0.02493 | $140,425 | $0 |
| 2018-08-28 | $0.02497 | $0.02664 | $0.02257 | $0.02322 | $128,242 | $0 |
| 2018-08-29 | $0.02311 | $0.02415 | $0.02256 | $0.02330 | $116,157 | $0 |
| 2018-08-30 | $0.02359 | $0.02526 | $0.02071 | $0.02232 | $121,387 | $0 |
| 2018-08-31 | $0.02261 | $0.02421 | $0.02179 | $0.02403 | $131,354 | $0 |