HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.009180 | $0.01322 | $0.008314 | $0.01191 | $93,579.99 | $4,632,556 |
| 2019-03-02 | $0.01209 | $0.01254 | $0.008593 | $0.009527 | $58,235.93 | $3,706,166 |
| 2019-03-03 | $0.009449 | $0.01014 | $0.008619 | $0.008944 | $62,604.85 | $3,479,496 |
| 2019-03-04 | $0.009317 | $0.01037 | $0.008438 | $0.009904 | $69,879.85 | $3,852,623 |
| 2019-03-05 | $0.009875 | $0.01095 | $0.008309 | $0.009911 | $67,058.44 | $3,855,290 |
| 2019-03-06 | $0.01045 | $0.01180 | $0.008580 | $0.009322 | $64,559.60 | $3,626,187 |
| 2019-03-07 | $0.009428 | $0.01232 | $0.008918 | $0.01191 | $97,481.11 | $4,633,389 |
| 2019-03-08 | $0.01206 | $0.01224 | $0.008570 | $0.01053 | $113,512 | $4,096,792 |
| 2019-03-09 | $0.009150 | $0.01222 | $0.008618 | $0.01135 | $131,944 | $4,414,469 |
| 2019-03-10 | $0.01109 | $0.01160 | $0.01007 | $0.01138 | $154,150 | $4,426,941 |
| 2019-03-11 | $0.01132 | $0.01157 | $0.01011 | $0.01080 | $121,068 | $4,201,157 |
| 2019-03-12 | $0.01027 | $0.01125 | $0.01009 | $0.01116 | $123,213 | $4,342,335 |
| 2019-03-13 | $0.01118 | $0.01123 | $0.009983 | $0.01011 | $192,156 | $3,934,344 |
| 2019-03-14 | $0.01019 | $0.01125 | $0.01003 | $0.01105 | $152,237 | $4,299,734 |
| 2019-03-15 | $0.01108 | $0.01124 | $0.01019 | $0.01048 | $141,946 | $4,075,591 |
| 2019-03-16 | $0.01089 | $0.01151 | $0.01032 | $0.01090 | $144,798 | $4,239,496 |
| 2019-03-17 | $0.01121 | $0.01146 | $0.01042 | $0.01096 | $154,711 | $4,263,936 |
| 2019-03-18 | $0.01059 | $0.01126 | $0.01040 | $0.01122 | $147,249 | $4,365,072 |
| 2019-03-19 | $0.01123 | $0.01130 | $0.01044 | $0.01073 | $111,198 | $4,173,190 |
| 2019-03-20 | $0.01080 | $0.01253 | $0.01057 | $0.01174 | $237,693 | $4,567,255 |
| 2019-03-21 | $0.01199 | $0.01242 | $0.01053 | $0.01187 | $273,270 | $4,616,503 |
| 2019-03-22 | $0.01157 | $0.01206 | $0.01040 | $0.01160 | $251,276 | $4,513,874 |
| 2019-03-23 | $0.01074 | $0.01141 | $0.01039 | $0.01073 | $211,428 | $4,172,735 |
| 2019-03-24 | $0.01051 | $0.01118 | $0.01037 | $0.01113 | $210,462 | $4,329,448 |
| 2019-03-25 | $0.01111 | $0.01120 | $0.008972 | $0.01031 | $189,711 | $4,010,695 |
| 2019-03-26 | $0.009600 | $0.01065 | $0.009507 | $0.009825 | $187,470 | $3,821,946 |
| 2019-03-27 | $0.009989 | $0.01090 | $0.009952 | $0.01008 | $204,368 | $3,921,399 |
| 2019-03-28 | $0.01008 | $0.01093 | $0.01002 | $0.01089 | $345,948 | $4,234,786 |
| 2019-03-29 | $0.01089 | $0.01101 | $0.01016 | $0.01091 | $393,530 | $4,245,735 |
| 2019-03-30 | $0.01089 | $0.01153 | $0.01060 | $0.01086 | $397,420 | $4,226,341 |
| 2019-03-31 | $0.01086 | $0.01104 | $0.009460 | $0.01045 | $337,910 | $4,066,237 |