HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02369 | $0.02456 | $0.02154 | $0.02340 | $94,489.10 | $6,889,418 |
| 2018-10-02 | $0.02320 | $0.02363 | $0.02121 | $0.02347 | $92,026.30 | $6,909,556 |
| 2018-10-03 | $0.02316 | $0.02354 | $0.02262 | $0.02284 | $92,354.30 | $6,719,763 |
| 2018-10-04 | $0.02286 | $0.02359 | $0.02167 | $0.02206 | $84,638.20 | $6,489,719 |
| 2018-10-05 | $0.02172 | $0.02371 | $0.02162 | $0.02317 | $89,768.50 | $6,817,123 |
| 2018-10-06 | $0.02368 | $0.02368 | $0.02011 | $0.02202 | $80,383.80 | $6,458,788 |
| 2018-10-07 | $0.02210 | $0.02315 | $0.02144 | $0.02196 | $89,694.30 | $6,486,397 |
| 2018-10-08 | $0.02238 | $0.02381 | $0.02001 | $0.02160 | $75,407.40 | $6,373,427 |
| 2018-10-09 | $0.02294 | $0.02367 | $0.02023 | $0.02247 | $62,538.90 | $6,618,415 |
| 2018-10-10 | $0.02238 | $0.02285 | $0.01977 | $0.02217 | $65,166.30 | $6,531,087 |
| 2018-10-11 | $0.01999 | $0.02170 | $0.01625 | $0.02093 | $73,942.50 | $6,153,111 |
| 2018-10-12 | $0.02096 | $0.02134 | $0.01709 | $0.01847 | $87,086.10 | $5,417,757 |
| 2018-10-13 | $0.01853 | $0.01897 | $0.01824 | $0.01869 | $90,233.40 | $5,483,465 |
| 2018-10-14 | $0.01857 | $0.01904 | $0.01751 | $0.01891 | $89,552.80 | $5,545,191 |
| 2018-10-15 | $0.01818 | $0.02137 | $0.01808 | $0.02096 | $84,931.60 | $6,124,475 |
| 2018-10-16 | $0.02063 | $0.02098 | $0.01776 | $0.02037 | $83,711.30 | $5,949,280 |
| 2018-10-17 | $0.02044 | $0.02079 | $0.01727 | $0.01976 | $99,429.40 | $5,772,150 |
| 2018-10-18 | $0.01997 | $0.02061 | $0.01690 | $0.01866 | $82,453.40 | $5,447,874 |
| 2018-10-19 | $0.01930 | $0.02024 | $0.01714 | $0.01952 | $80,920.20 | $5,698,873 |
| 2018-10-20 | $0.01953 | $0.02000 | $0.01800 | $0.01950 | $73,200.00 | $5,694,494 |
| 2018-10-21 | $0.01951 | $0.02012 | $0.01813 | $0.01895 | $72,854.40 | $5,531,725 |
| 2018-10-22 | $0.01881 | $0.01969 | $0.01821 | $0.01904 | $52,544.60 | $5,559,608 |
| 2018-10-23 | $0.01880 | $0.01943 | $0.01838 | $0.01875 | $57,865.00 | $5,475,435 |
| 2018-10-24 | $0.01886 | $0.01897 | $0.01753 | $0.01872 | $65,679.00 | $5,447,457 |
| 2018-10-25 | $0.01789 | $0.01889 | $0.01746 | $0.01759 | $53,487.70 | $5,118,788 |
| 2018-10-26 | $0.01757 | $0.01882 | $0.01482 | $0.01490 | $40,715.90 | $4,333,498 |
| 2018-10-27 | $0.01675 | $0.01857 | $0.01330 | $0.01637 | $44,611.40 | $4,843,766 |
| 2018-10-28 | $0.01594 | $0.01874 | $0.01434 | $0.01758 | $47,213.90 | $5,555,170 |
| 2018-10-29 | $0.01756 | $0.01978 | $0.01550 | $0.01831 | $81,327.10 | $5,783,496 |
| 2018-10-30 | $0.01744 | $0.01883 | $0.01650 | $0.01815 | $60,336.30 | $5,735,316 |
| 2018-10-31 | $0.01714 | $0.01855 | $0.01643 | $0.01830 | $49,587.20 | $5,781,158 |