HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01045 | $0.01114 | $0.009835 | $0.01066 | $287,502 | $4,148,356 |
| 2019-04-02 | $0.01055 | $0.01291 | $0.01000 | $0.01291 | $320,694 | $5,020,431 |
| 2019-04-03 | $0.01199 | $0.01326 | $0.01100 | $0.01195 | $308,016 | $4,649,419 |
| 2019-04-04 | $0.01196 | $0.01200 | $0.008495 | $0.01017 | $277,609 | $3,958,085 |
| 2019-04-05 | $0.01017 | $0.01212 | $0.009467 | $0.01191 | $226,688 | $4,633,495 |
| 2019-04-06 | $0.01191 | $0.01305 | $0.01081 | $0.01282 | $325,489 | $4,986,931 |
| 2019-04-07 | $0.01281 | $0.01298 | $0.01079 | $0.01250 | $382,780 | $4,864,472 |
| 2019-04-08 | $0.01251 | $0.01333 | $0.01132 | $0.01190 | $275,441 | $4,629,829 |
| 2019-04-09 | $0.01190 | $0.01319 | $0.01004 | $0.01097 | $205,171 | $4,267,049 |
| 2019-04-10 | $0.01097 | $0.01335 | $0.01058 | $0.01218 | $181,536 | $4,737,268 |
| 2019-04-11 | $0.01218 | $0.01318 | $0.01032 | $0.01222 | $208,815 | $4,753,834 |
| 2019-04-12 | $0.01102 | $0.01252 | $0.01049 | $0.01146 | $249,784 | $4,459,356 |
| 2019-04-13 | $0.01146 | $0.02244 | $0.01080 | $0.01999 | $331,730 | $7,775,189 |
| 2019-04-14 | $0.01999 | $0.02816 | $0.01999 | $0.02517 | $426,227 | $9,790,661 |
| 2019-04-15 | $0.02517 | $0.02776 | $0.01892 | $0.02282 | $1,245,301 | $8,877,764 |
| 2019-04-16 | $0.02317 | $0.02572 | $0.02066 | $0.02224 | $833,937 | $8,652,095 |
| 2019-04-17 | $0.02151 | $0.02393 | $0.02072 | $0.02086 | $744,985 | $8,114,228 |
| 2019-04-18 | $0.02148 | $0.02254 | $0.01785 | $0.01938 | $718,035 | $7,539,688 |
| 2019-04-19 | $0.01877 | $0.02241 | $0.01787 | $0.01910 | $930,185 | $7,428,578 |
| 2019-04-20 | $0.01910 | $0.02551 | $0.01853 | $0.01979 | $1,088,058 | $7,697,857 |
| 2019-04-21 | $0.02100 | $0.02132 | $0.01739 | $0.01886 | $952,418 | $7,335,689 |
| 2019-04-22 | $0.01973 | $0.02103 | $0.01812 | $0.01873 | $962,680 | $7,284,697 |
| 2019-04-23 | $0.01862 | $0.02241 | $0.01849 | $0.02054 | $951,393 | $7,989,465 |
| 2019-04-24 | $0.02151 | $0.02237 | $0.01635 | $0.01821 | $956,520 | $7,082,650 |
| 2019-04-25 | $0.01821 | $0.01935 | $0.01565 | $0.01651 | $653,517 | $6,422,869 |
| 2019-04-26 | $0.01703 | $0.01861 | $0.01552 | $0.01585 | $520,971 | $6,167,548 |
| 2019-04-27 | $0.01810 | $0.01968 | $0.01565 | $0.01803 | $663,369 | $7,014,594 |
| 2019-04-28 | $0.01746 | $0.01973 | $0.01605 | $0.01855 | $645,771 | $7,214,763 |
| 2019-04-29 | $0.01824 | $0.01959 | $0.01599 | $0.01815 | $634,905 | $7,059,700 |
| 2019-04-30 | $0.01815 | $0.01889 | $0.01637 | $0.01813 | $628,853 | $7,052,146 |