HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01138 | $0.01177 | $0.01042 | $0.01150 | $197,128 | $4,474,902 |
| 2019-02-02 | $0.01149 | $0.01266 | $0.01035 | $0.01259 | $183,621 | $4,898,977 |
| 2019-02-03 | $0.01190 | $0.01266 | $0.01068 | $0.01150 | $187,677 | $4,475,493 |
| 2019-02-04 | $0.01154 | $0.01261 | $0.01083 | $0.01235 | $187,188 | $4,803,965 |
| 2019-02-05 | $0.01122 | $0.01272 | $0.01084 | $0.01229 | $197,299 | $4,781,085 |
| 2019-02-06 | $0.01258 | $0.01270 | $0.01111 | $0.01138 | $170,445 | $4,427,195 |
| 2019-02-07 | $0.01145 | $0.01252 | $0.01056 | $0.01198 | $144,136 | $4,658,754 |
| 2019-02-08 | $0.01174 | $0.01219 | $0.008217 | $0.01058 | $106,658 | $4,116,725 |
| 2019-02-09 | $0.01047 | $0.01163 | $0.008979 | $0.01086 | $106,440 | $4,225,290 |
| 2019-02-10 | $0.01117 | $0.01324 | $0.009909 | $0.01048 | $108,842 | $4,078,182 |
| 2019-02-11 | $0.01129 | $0.01298 | $0.008981 | $0.009375 | $93,322.90 | $3,647,135 |
| 2019-02-12 | $0.009393 | $0.01156 | $0.008925 | $0.009708 | $65,945.03 | $3,776,629 |
| 2019-02-13 | $0.01068 | $0.01083 | $0.008816 | $0.01023 | $52,203.86 | $3,980,799 |
| 2019-02-14 | $0.01007 | $0.01078 | $0.008820 | $0.009721 | $53,027.05 | $3,781,619 |
| 2019-02-15 | $0.009732 | $0.01059 | $0.008443 | $0.008595 | $57,480.15 | $3,343,690 |
| 2019-02-16 | $0.008602 | $0.01040 | $0.008475 | $0.01012 | $63,849.54 | $3,935,215 |
| 2019-02-17 | $0.009809 | $0.01123 | $0.008678 | $0.01031 | $57,815.53 | $4,008,842 |
| 2019-02-18 | $0.009572 | $0.01061 | $0.008804 | $0.009590 | $81,317.21 | $3,730,494 |
| 2019-02-19 | $0.009803 | $0.01121 | $0.009341 | $0.01086 | $82,402.12 | $4,223,368 |
| 2019-02-20 | $0.01078 | $0.01215 | $0.009838 | $0.01034 | $83,402.71 | $4,021,304 |
| 2019-02-21 | $0.01033 | $0.01144 | $0.009694 | $0.01083 | $130,421 | $4,214,243 |
| 2019-02-22 | $0.01082 | $0.01128 | $0.009246 | $0.01060 | $123,722 | $4,121,751 |
| 2019-02-23 | $0.009604 | $0.01136 | $0.009415 | $0.01050 | $125,279 | $4,085,972 |
| 2019-02-24 | $0.01051 | $0.01150 | $0.008861 | $0.009807 | $127,183 | $3,814,947 |
| 2019-02-25 | $0.01000 | $0.01008 | $0.008881 | $0.009429 | $82,207.71 | $3,668,068 |
| 2019-02-26 | $0.008851 | $0.009953 | $0.008081 | $0.008445 | $60,438.94 | $3,285,214 |
| 2019-02-27 | $0.008419 | $0.009584 | $0.007739 | $0.009441 | $84,734.42 | $3,672,651 |
| 2019-02-28 | $0.008790 | $0.009705 | $0.008260 | $0.008814 | $78,558.73 | $3,428,925 |