HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01691 | $0.01899 | $0.01667 | $0.01864 | $80,304.20 | $5,890,282 |
| 2018-11-02 | $0.01864 | $0.01905 | $0.01704 | $0.01829 | $87,207.10 | $5,778,220 |
| 2018-11-03 | $0.01860 | $0.01913 | $0.01538 | $0.01750 | $95,406.20 | $5,527,779 |
| 2018-11-04 | $0.01793 | $0.01891 | $0.01722 | $0.01801 | $86,993.50 | $5,689,032 |
| 2018-11-05 | $0.01813 | $0.01911 | $0.01691 | $0.01778 | $63,496.40 | $5,449,468 |
| 2018-11-06 | $0.01723 | $0.01859 | $0.01648 | $0.01785 | $55,441.60 | $5,307,888 |
| 2018-11-07 | $0.01676 | $0.01848 | $0.01339 | $0.01403 | $36,602.60 | $4,301,318 |
| 2018-11-08 | $0.01359 | $0.01715 | $0.01325 | $0.01466 | $53,237.10 | $4,492,707 |
| 2018-11-09 | $0.01379 | $0.01644 | $0.01310 | $0.01513 | $54,434.50 | $4,637,842 |
| 2018-11-10 | $0.01608 | $0.01657 | $0.01312 | $0.01606 | $51,035.70 | $4,922,290 |
| 2018-11-11 | $0.01598 | $0.01651 | $0.01341 | $0.01522 | $50,928.90 | $4,663,712 |
| 2018-11-12 | $0.01537 | $0.01698 | $0.01392 | $0.01471 | $41,550.90 | $4,508,891 |
| 2018-11-13 | $0.01395 | $0.01634 | $0.01303 | $0.01437 | $37,575.30 | $4,404,062 |
| 2018-11-14 | $0.01557 | $0.01619 | $0.01199 | $0.01255 | $32,160.10 | $4,880,714 |
| 2018-11-15 | $0.01261 | $0.01261 | $0.01145 | $0.01211 | $44,884.60 | $4,709,550 |
| 2018-11-16 | $0.01210 | $0.01363 | $0.01153 | $0.01276 | $64,108.90 | $4,965,246 |
| 2018-11-17 | $0.01230 | $0.01288 | $0.009984 | $0.01041 | $68,555.70 | $4,049,983 |
| 2018-11-18 | $0.01088 | $0.01291 | $0.008972 | $0.009463 | $55,011.40 | $3,681,186 |
| 2018-11-19 | $0.009632 | $0.01152 | $0.007962 | $0.008435 | $70,879.50 | $3,281,120 |
| 2018-11-20 | $0.007765 | $0.01044 | $0.006773 | $0.008621 | $75,415.00 | $3,353,472 |
| 2018-11-21 | $0.007527 | $0.01024 | $0.007307 | $0.009756 | $52,811.70 | $3,795,053 |
| 2018-11-22 | $0.009591 | $0.01044 | $0.008907 | $0.009713 | $55,916.10 | $3,778,372 |
| 2018-11-23 | $0.009746 | $0.009923 | $0.008531 | $0.009487 | $58,852.80 | $3,690,479 |
| 2018-11-24 | $0.009818 | $0.01000 | $0.007166 | $0.007412 | $45,756.10 | $2,883,393 |
| 2018-11-25 | $0.007953 | $0.008946 | $0.006964 | $0.008170 | $51,051.20 | $3,178,289 |
| 2018-11-26 | $0.008747 | $0.008989 | $0.007278 | $0.007657 | $61,590.80 | $2,978,556 |
| 2018-11-27 | $0.007837 | $0.008211 | $0.007339 | $0.007944 | $62,459.30 | $3,090,292 |
| 2018-11-28 | $0.008028 | $0.009135 | $0.007731 | $0.008672 | $65,465.40 | $3,373,409 |
| 2018-11-29 | $0.008708 | $0.009900 | $0.008395 | $0.009625 | $98,076.35 | $3,744,122 |
| 2018-11-30 | $0.009519 | $0.009676 | $0.008122 | $0.008707 | $74,991.75 | $3,386,953 |