HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01511 | $0.02422 | $0.01323 | $0.01979 | $303,030 | $7,697,961 |
| 2019-06-02 | $0.01979 | $0.02075 | $0.01407 | $0.01565 | $221,703 | $6,087,671 |
| 2019-06-03 | $0.01991 | $0.02031 | $0.01317 | $0.01709 | $275,376 | $6,648,716 |
| 2019-06-04 | $0.01880 | $0.01880 | $0.01189 | $0.01344 | $193,523 | $5,228,389 |
| 2019-06-05 | $0.01344 | $0.01407 | $0.01216 | $0.01370 | $183,252 | $5,328,819 |
| 2019-06-06 | $0.01370 | $0.01414 | $0.01243 | $0.01380 | $199,560 | $5,370,130 |
| 2019-06-07 | $0.01388 | $0.01429 | $0.01225 | $0.01321 | $600,684 | $5,138,386 |
| 2019-06-08 | $0.01384 | $0.01425 | $0.01258 | $0.01284 | $606,930 | $4,994,779 |
| 2019-06-09 | $0.01284 | $0.01572 | $0.01266 | $0.01377 | $653,555 | $5,355,244 |
| 2019-06-10 | $0.01373 | $0.01584 | $0.01213 | $0.01490 | $678,713 | $5,796,241 |
| 2019-06-11 | $0.01578 | $0.01578 | $0.01101 | $0.01468 | $654,161 | $5,710,414 |
| 2019-06-12 | $0.01471 | $0.01527 | $0.01160 | $0.01340 | $574,863 | $5,213,737 |
| 2019-06-13 | $0.01341 | $0.01552 | $0.01236 | $0.01487 | $660,484 | $5,786,002 |
| 2019-06-14 | $0.01488 | $0.01598 | $0.01177 | $0.01543 | $604,298 | $6,001,442 |
| 2019-06-15 | $0.01336 | $0.01588 | $0.01309 | $0.01351 | $620,874 | $5,257,286 |
| 2019-06-16 | $0.01352 | $0.01667 | $0.01290 | $0.01329 | $612,169 | $5,169,766 |
| 2019-06-17 | $0.01428 | $0.01659 | $0.01314 | $0.01418 | $627,408 | $5,517,733 |
| 2019-06-18 | $0.01418 | $0.01629 | $0.01315 | $0.01332 | $608,099 | $5,182,785 |
| 2019-06-19 | $0.01333 | $0.01582 | $0.01292 | $0.01548 | $687,808 | $6,021,687 |
| 2019-06-20 | $0.01326 | $0.01625 | $0.01316 | $0.01455 | $652,089 | $5,661,198 |
| 2019-06-21 | $0.01447 | $0.01776 | $0.009999 | $0.01681 | $740,185 | $6,538,421 |
| 2019-06-22 | $0.01686 | $0.01875 | $0.01080 | $0.01562 | $701,967 | $6,075,599 |
| 2019-06-23 | $0.01615 | $0.01922 | $0.01291 | $0.01659 | $736,189 | $6,455,157 |
| 2019-06-24 | $0.01659 | $0.01761 | $0.01097 | $0.01312 | $505,859 | $5,102,520 |
| 2019-06-25 | $0.01268 | $0.01837 | $0.01254 | $0.01778 | $551,187 | $6,918,254 |
| 2019-06-26 | $0.01778 | $0.01995 | $0.01276 | $0.01598 | $509,824 | $6,215,083 |
| 2019-06-27 | $0.01598 | $0.01693 | $0.01173 | $0.01393 | $420,189 | $5,417,353 |
| 2019-06-28 | $0.01306 | $0.01562 | $0.01237 | $0.01462 | $463,831 | $5,686,771 |
| 2019-06-29 | $0.01438 | $0.01554 | $0.01268 | $0.01445 | $436,035 | $5,619,521 |
| 2019-06-30 | $0.01443 | $0.01677 | $0.01211 | $0.01430 | $446,610 | $5,564,564 |