HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01813 | $0.01907 | $0.01673 | $0.01755 | $606,616 | $6,826,447 |
| 2019-05-02 | $0.01755 | $0.01918 | $0.01649 | $0.01826 | $626,415 | $7,103,389 |
| 2019-05-03 | $0.01826 | $0.02027 | $0.01679 | $0.01765 | $627,009 | $6,867,185 |
| 2019-05-04 | $0.01765 | $0.01994 | $0.01729 | $0.01896 | $633,937 | $7,374,181 |
| 2019-05-05 | $0.01808 | $0.01972 | $0.01447 | $0.01816 | $736,567 | $7,063,952 |
| 2019-05-06 | $0.01815 | $0.01934 | $0.01475 | $0.01567 | $680,180 | $6,097,410 |
| 2019-05-07 | $0.01647 | $0.01748 | $0.01507 | $0.01573 | $658,043 | $6,118,414 |
| 2019-05-08 | $0.01571 | $0.01767 | $0.01392 | $0.01563 | $199,230 | $6,078,876 |
| 2019-05-09 | $0.01563 | $0.01691 | $0.01225 | $0.01305 | $145,871 | $5,078,473 |
| 2019-05-10 | $0.01344 | $0.01730 | $0.01278 | $0.01508 | $196,639 | $5,868,173 |
| 2019-05-11 | $0.01547 | $0.01843 | $0.01297 | $0.01625 | $219,510 | $6,321,519 |
| 2019-05-12 | $0.01612 | $0.01824 | $0.01390 | $0.01602 | $228,972 | $6,232,927 |
| 2019-05-13 | $0.01602 | $0.01847 | $0.01390 | $0.01546 | $232,589 | $6,013,714 |
| 2019-05-14 | $0.01547 | $0.01907 | $0.01397 | $0.01676 | $215,952 | $6,520,361 |
| 2019-05-15 | $0.01675 | $0.01808 | $0.01439 | $0.01638 | $224,294 | $6,370,081 |
| 2019-05-16 | $0.01628 | $0.01796 | $0.01296 | $0.01350 | $170,932 | $5,251,256 |
| 2019-05-17 | $0.01459 | $0.01559 | $0.01194 | $0.01291 | $186,486 | $5,020,842 |
| 2019-05-18 | $0.01291 | $0.01481 | $0.01224 | $0.01371 | $189,656 | $5,331,596 |
| 2019-05-19 | $0.01371 | $0.01578 | $0.01263 | $0.01484 | $214,760 | $5,772,192 |
| 2019-05-20 | $0.01459 | $0.01586 | $0.01368 | $0.01539 | $213,500 | $5,986,077 |
| 2019-05-21 | $0.01538 | $0.01600 | $0.01404 | $0.01565 | $201,491 | $6,089,502 |
| 2019-05-22 | $0.01565 | $0.01720 | $0.01383 | $0.01600 | $221,498 | $6,225,379 |
| 2019-05-23 | $0.01659 | $0.01698 | $0.01382 | $0.01441 | $209,915 | $5,604,679 |
| 2019-05-24 | $0.01441 | $0.01722 | $0.01400 | $0.01411 | $1,575.62 | $5,489,236 |
| 2019-05-25 | $0.01411 | $0.01652 | $0.01410 | $0.01496 | $190,815 | $5,820,912 |
| 2019-05-26 | $0.01496 | $0.01550 | $0.01336 | $0.01484 | $200,479 | $5,774,444 |
| 2019-05-27 | $0.01476 | $0.01584 | $0.01425 | $0.01536 | $219,425 | $5,974,535 |
| 2019-05-28 | $0.01480 | $0.01595 | $0.01240 | $0.01428 | $214,093 | $5,553,399 |
| 2019-05-29 | $0.01280 | $0.01660 | $0.01232 | $0.01415 | $223,762 | $5,503,642 |
| 2019-05-30 | $0.01415 | $0.01583 | $0.01285 | $0.01338 | $204,892 | $5,206,154 |
| 2019-05-31 | $0.01338 | $0.01543 | $0.01269 | $0.01360 | $211,570 | $5,288,799 |