HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02400 | $0.02574 | $0.02254 | $0.02560 | $135,489 | $0 |
| 2018-09-02 | $0.02568 | $0.02740 | $0.02466 | $0.02647 | $141,418 | $0 |
| 2018-09-03 | $0.02646 | $0.03263 | $0.02566 | $0.02937 | $177,409 | $0 |
| 2018-09-04 | $0.03064 | $0.03204 | $0.02860 | $0.03043 | $192,399 | $0 |
| 2018-09-05 | $0.03009 | $0.03225 | $0.02523 | $0.02640 | $176,499 | $0 |
| 2018-09-06 | $0.02673 | $0.02770 | $0.02234 | $0.02398 | $144,163 | $0 |
| 2018-09-07 | $0.02396 | $0.02513 | $0.02373 | $0.02444 | $141,504 | $0 |
| 2018-09-08 | $0.02415 | $0.02507 | $0.02188 | $0.02235 | $134,741 | $0 |
| 2018-09-09 | $0.02234 | $0.02328 | $0.02134 | $0.02252 | $142,286 | $0 |
| 2018-09-10 | $0.02189 | $0.02284 | $0.01956 | $0.02115 | $127,687 | $0 |
| 2018-09-11 | $0.02118 | $0.02298 | $0.01892 | $0.01939 | $118,374 | $0 |
| 2018-09-12 | $0.01958 | $0.01991 | $0.01789 | $0.01813 | $116,636 | $0 |
| 2018-09-13 | $0.01820 | $0.02057 | $0.01819 | $0.01982 | $84,713.10 | $0 |
| 2018-09-14 | $0.01981 | $0.02081 | $0.01776 | $0.02049 | $77,104.20 | $0 |
| 2018-09-15 | $0.02034 | $0.02067 | $0.01952 | $0.01990 | $78,051.40 | $0 |
| 2018-09-16 | $0.01989 | $0.02064 | $0.01802 | $0.01955 | $70,849.30 | $0 |
| 2018-09-17 | $0.01856 | $0.02063 | $0.01773 | $0.01836 | $59,044.60 | $0 |
| 2018-09-18 | $0.01849 | $0.01946 | $0.01733 | $0.01886 | $67,116.30 | $0 |
| 2018-09-19 | $0.01880 | $0.02036 | $0.01872 | $0.01999 | $67,953.60 | $0 |
| 2018-09-20 | $0.02013 | $0.02104 | $0.01911 | $0.02044 | $70,599.80 | $6,058,756 |
| 2018-09-21 | $0.02045 | $0.02262 | $0.01980 | $0.02180 | $77,429.30 | $6,460,608 |
| 2018-09-22 | $0.02255 | $0.02317 | $0.02068 | $0.02068 | $84,192.50 | $6,128,562 |
| 2018-09-23 | $0.02069 | $0.02289 | $0.02037 | $0.02240 | $81,523.60 | $6,640,355 |
| 2018-09-24 | $0.02190 | $0.02312 | $0.02175 | $0.02258 | $78,019.80 | $6,693,058 |
| 2018-09-25 | $0.02275 | $0.02275 | $0.02123 | $0.02161 | $79,940.90 | $6,371,513 |
| 2018-09-26 | $0.02176 | $0.02331 | $0.02119 | $0.02315 | $90,008.50 | $6,826,069 |
| 2018-09-27 | $0.02318 | $0.02396 | $0.02295 | $0.02377 | $94,186.10 | $7,009,514 |
| 2018-09-28 | $0.02378 | $0.02417 | $0.02182 | $0.02204 | $84,752.80 | $6,449,806 |
| 2018-09-29 | $0.02361 | $0.02365 | $0.02151 | $0.02356 | $85,236.10 | $6,943,257 |
| 2018-09-30 | $0.02349 | $0.02753 | $0.02271 | $0.02357 | $85,404.90 | $6,937,730 |