HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01430 | $0.01646 | $0.01126 | $0.01393 | $433,259 | $5,420,438 |
| 2019-07-02 | $0.01225 | $0.01444 | $0.01086 | $0.01417 | $428,980 | $5,510,628 |
| 2019-07-03 | $0.01395 | $0.01528 | $0.01241 | $0.01386 | $429,198 | $5,392,099 |
| 2019-07-04 | $0.01386 | $0.01416 | $0.01231 | $0.01243 | $375,696 | $4,837,135 |
| 2019-07-05 | $0.01276 | $0.01342 | $0.01209 | $0.01250 | $398,712 | $4,864,430 |
| 2019-07-06 | $0.01250 | $0.01367 | $0.01230 | $0.01243 | $382,504 | $4,836,966 |
| 2019-07-07 | $0.01243 | $0.01343 | $0.01226 | $0.01259 | $382,081 | $4,897,541 |
| 2019-07-08 | $0.01259 | $0.01393 | $0.01254 | $0.01351 | $391,427 | $5,253,917 |
| 2019-07-09 | $0.01351 | $0.01498 | $0.01139 | $0.01218 | $373,594 | $4,739,390 |
| 2019-07-10 | $0.01306 | $0.01470 | $0.01065 | $0.01189 | $380,914 | $4,627,238 |
| 2019-07-11 | $0.01105 | $0.01300 | $0.007797 | $0.009411 | $295,431 | $3,661,034 |
| 2019-07-12 | $0.008748 | $0.01134 | $0.008028 | $0.009213 | $281,464 | $3,583,914 |
| 2019-07-13 | $0.008629 | $0.01119 | $0.007739 | $0.008305 | $236,852 | $3,230,747 |
| 2019-07-14 | $0.008309 | $0.009461 | $0.007243 | $0.008085 | $193,678 | $3,145,176 |
| 2019-07-15 | $0.007477 | $0.008616 | $0.007119 | $0.007847 | $192,556 | $3,052,650 |
| 2019-07-16 | $0.007731 | $0.008472 | $0.006737 | $0.007185 | $175,453 | $2,795,025 |
| 2019-07-17 | $0.007170 | $0.008036 | $0.006472 | $0.007453 | $182,821 | $2,899,151 |
| 2019-07-18 | $0.007457 | $0.008643 | $0.006677 | $0.008415 | $204,174 | $3,273,545 |
| 2019-07-19 | $0.008415 | $0.008674 | $0.007316 | $0.008419 | $211,599 | $3,275,158 |
| 2019-07-20 | $0.008421 | $0.008836 | $0.007421 | $0.007869 | $196,933 | $3,060,950 |
| 2019-07-21 | $0.007869 | $0.008560 | $0.007367 | $0.008047 | $192,392 | $3,130,555 |
| 2019-07-22 | $0.007520 | $0.008469 | $0.007204 | $0.008165 | $197,362 | $3,176,196 |
| 2019-07-23 | $0.007544 | $0.008161 | $0.007009 | $0.007119 | $166,413 | $2,769,476 |
| 2019-07-24 | $0.007119 | $0.007231 | $0.006860 | $0.007159 | $172,405 | $2,785,016 |
| 2019-07-25 | $0.007156 | $0.007888 | $0.007128 | $0.007521 | $182,406 | $2,925,843 |
| 2019-07-26 | $0.007521 | $0.007627 | $0.007151 | $0.007495 | $189,612 | $2,915,579 |
| 2019-07-27 | $0.007495 | $0.007820 | $0.006885 | $0.007308 | $168,170 | $2,842,947 |
| 2019-07-28 | $0.007301 | $0.007367 | $0.006829 | $0.007149 | $162,941 | $2,781,101 |
| 2019-07-29 | $0.007246 | $0.007452 | $0.006751 | $0.007237 | $177,597 | $2,815,211 |
| 2019-07-30 | $0.007237 | $0.009575 | $0.006950 | $0.009125 | $136,670 | $3,549,885 |
| 2019-07-31 | $0.009122 | $0.009737 | $0.007762 | $0.009671 | $73,207.89 | $3,762,174 |