HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008570 | $0.009045 | $0.006476 | $0.008576 | $68,483.11 | $3,335,983 |
| 2018-12-02 | $0.007914 | $0.009308 | $0.006878 | $0.008208 | $62,583.53 | $3,192,966 |
| 2018-12-03 | $0.009207 | $0.009369 | $0.007183 | $0.007375 | $38,879.39 | $2,868,878 |
| 2018-12-04 | $0.007368 | $0.008414 | $0.005489 | $0.006714 | $32,873.57 | $2,611,822 |
| 2018-12-05 | $0.007094 | $0.008272 | $0.006238 | $0.007609 | $46,433.16 | $2,960,012 |
| 2018-12-06 | $0.007531 | $0.008340 | $0.006188 | $0.007206 | $63,381.02 | $2,803,282 |
| 2018-12-07 | $0.007263 | $0.007478 | $0.005874 | $0.006806 | $59,559.46 | $2,647,485 |
| 2018-12-08 | $0.006835 | $0.007036 | $0.006241 | $0.006752 | $57,440.77 | $2,626,480 |
| 2018-12-09 | $0.006696 | $0.007331 | $0.006469 | $0.006907 | $60,355.18 | $2,686,790 |
| 2018-12-10 | $0.006860 | $0.007152 | $0.006575 | $0.006834 | $52,720.58 | $2,658,524 |
| 2018-12-11 | $0.006861 | $0.01138 | $0.006619 | $0.01078 | $66,421.55 | $4,194,287 |
| 2018-12-12 | $0.008423 | $0.01120 | $0.008380 | $0.009145 | $17,453.82 | $3,557,579 |
| 2018-12-13 | $0.009834 | $0.01086 | $0.008419 | $0.008943 | $19,581.95 | $3,478,911 |
| 2018-12-14 | $0.008627 | $0.009704 | $0.007627 | $0.007749 | $26,690.85 | $3,014,261 |
| 2018-12-15 | $0.007755 | $0.008648 | $0.006499 | $0.007679 | $28,250.83 | $2,987,216 |
| 2018-12-16 | $0.006871 | $0.008418 | $0.006842 | $0.007803 | $30,615.35 | $3,035,503 |
| 2018-12-17 | $0.007939 | $0.01028 | $0.007281 | $0.008765 | $24,353.65 | $3,409,579 |
| 2018-12-18 | $0.008159 | $0.009991 | $0.007841 | $0.009237 | $29,990.21 | $3,593,422 |
| 2018-12-19 | $0.008806 | $0.01034 | $0.008554 | $0.009645 | $33,207.25 | $3,752,017 |
| 2018-12-20 | $0.009621 | $0.01107 | $0.008778 | $0.009859 | $70,537.42 | $3,835,239 |
| 2018-12-21 | $0.009829 | $0.01055 | $0.007867 | $0.009347 | $61,788.19 | $3,636,223 |
| 2018-12-22 | $0.009320 | $0.01006 | $0.007801 | $0.009277 | $45,530.60 | $3,608,670 |
| 2018-12-23 | $0.009377 | $0.009956 | $0.008024 | $0.008450 | $47,997.49 | $3,287,033 |
| 2018-12-24 | $0.008097 | $0.01096 | $0.008097 | $0.01047 | $42,695.08 | $4,074,052 |
| 2018-12-25 | $0.01054 | $0.01143 | $0.008607 | $0.008830 | $29,617.34 | $3,435,012 |
| 2018-12-26 | $0.008867 | $0.01027 | $0.008712 | $0.01019 | $22,685.79 | $3,964,240 |
| 2018-12-27 | $0.01007 | $0.01007 | $0.008458 | $0.009216 | $28,270.52 | $3,585,050 |
| 2018-12-28 | $0.008614 | $0.01039 | $0.008537 | $0.009797 | $36,639.13 | $3,811,106 |
| 2018-12-29 | $0.009773 | $0.01039 | $0.008951 | $0.008979 | $54,729.91 | $3,492,984 |
| 2018-12-30 | $0.008912 | $0.01011 | $0.008827 | $0.009001 | $56,206.11 | $3,501,346 |
| 2018-12-31 | $0.009089 | $0.01003 | $0.008739 | $0.008800 | $99,954.08 | $3,423,201 |