HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.008967 | $0.009860 | $0.007611 | $0.008363 | $95,641.67 | $3,253,145 |
| 2019-01-02 | $0.008615 | $0.009449 | $0.006924 | $0.008069 | $127,342 | $3,138,771 |
| 2019-01-03 | $0.008153 | $0.009536 | $0.007966 | $0.008476 | $33,043.20 | $3,297,215 |
| 2019-01-04 | $0.008483 | $0.009293 | $0.008082 | $0.008406 | $66,193.21 | $3,269,883 |
| 2019-01-05 | $0.008230 | $0.009412 | $0.008181 | $0.008248 | $92,316.58 | $3,208,437 |
| 2019-01-06 | $0.008248 | $0.009646 | $0.008157 | $0.009255 | $109,126 | $3,600,442 |
| 2019-01-07 | $0.008810 | $0.009609 | $0.008552 | $0.008927 | $48,972.91 | $3,472,866 |
| 2019-01-08 | $0.009303 | $0.009493 | $0.008532 | $0.008940 | $183,518 | $3,477,638 |
| 2019-01-09 | $0.009359 | $0.009447 | $0.008582 | $0.008628 | $300,173 | $3,356,494 |
| 2019-01-10 | $0.008877 | $0.009416 | $0.007800 | $0.008365 | $260,464 | $3,254,226 |
| 2019-01-11 | $0.008108 | $0.008579 | $0.007796 | $0.007876 | $162,603 | $3,063,799 |
| 2019-01-12 | $0.007868 | $0.008861 | $0.007214 | $0.008123 | $150,343 | $3,159,962 |
| 2019-01-13 | $0.008515 | $0.009652 | $0.007396 | $0.009151 | $160,689 | $3,559,731 |
| 2019-01-14 | $0.008416 | $0.01008 | $0.007789 | $0.009619 | $120,854 | $3,741,739 |
| 2019-01-15 | $0.009242 | $0.01101 | $0.009050 | $0.009953 | $123,628 | $3,871,815 |
| 2019-01-16 | $0.01022 | $0.01323 | $0.009006 | $0.01194 | $108,647 | $4,645,418 |
| 2019-01-17 | $0.01212 | $0.01334 | $0.01029 | $0.01155 | $88,715.19 | $4,494,235 |
| 2019-01-18 | $0.01155 | $0.01334 | $0.01067 | $0.01210 | $148,052 | $4,707,514 |
| 2019-01-19 | $0.01305 | $0.01329 | $0.009509 | $0.01103 | $148,284 | $4,291,888 |
| 2019-01-20 | $0.01084 | $0.01284 | $0.009506 | $0.01147 | $166,054 | $4,460,421 |
| 2019-01-21 | $0.01148 | $0.01286 | $0.01087 | $0.01140 | $243,464 | $4,433,455 |
| 2019-01-22 | $0.01147 | $0.01289 | $0.01062 | $0.01207 | $257,017 | $4,696,501 |
| 2019-01-23 | $0.01171 | $0.01269 | $0.01063 | $0.01243 | $116,251 | $4,835,482 |
| 2019-01-24 | $0.01146 | $0.01261 | $0.01085 | $0.01120 | $93,452.46 | $4,355,153 |
| 2019-01-25 | $0.01220 | $0.01255 | $0.01082 | $0.01178 | $173,742 | $4,583,307 |
| 2019-01-26 | $0.01164 | $0.01266 | $0.01091 | $0.01176 | $172,611 | $4,575,237 |
| 2019-01-27 | $0.01234 | $0.01257 | $0.01086 | $0.01097 | $141,330 | $4,266,937 |
| 2019-01-28 | $0.01215 | $0.01232 | $0.01047 | $0.01112 | $292,750 | $4,326,686 |
| 2019-01-29 | $0.01078 | $0.01201 | $0.01031 | $0.01134 | $345,166 | $4,410,812 |
| 2019-01-30 | $0.01166 | $0.01216 | $0.01037 | $0.01104 | $236,919 | $4,295,120 |
| 2019-01-31 | $0.01139 | $0.01216 | $0.01045 | $0.01119 | $170,711 | $4,354,131 |