HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.009676 | $0.01012 | $0.008432 | $0.009264 | $82,628.79 | $3,603,930 |
| 2019-08-02 | $0.009266 | $0.01010 | $0.008941 | $0.009364 | $73,531.07 | $3,642,596 |
| 2019-08-03 | $0.009362 | $0.009670 | $0.009087 | $0.009201 | $81,537.36 | $3,579,207 |
| 2019-08-04 | $0.009203 | $0.009761 | $0.009026 | $0.009541 | $78,681.06 | $3,711,728 |
| 2019-08-05 | $0.009539 | $0.01002 | $0.008733 | $0.009225 | $73,720.10 | $3,588,764 |
| 2019-08-06 | $0.009216 | $0.009831 | $0.008484 | $0.008949 | $72,254.26 | $3,481,381 |
| 2019-08-07 | $0.008947 | $0.009385 | $0.008558 | $0.008962 | $77,370.40 | $3,486,346 |
| 2019-08-08 | $0.008962 | $0.009365 | $0.008647 | $0.009333 | $69,879.49 | $3,630,555 |
| 2019-08-09 | $0.009329 | $0.009345 | $0.008442 | $0.009007 | $81,451.00 | $3,503,818 |
| 2019-08-10 | $0.009007 | $0.009332 | $0.008032 | $0.008498 | $47,156.79 | $3,305,920 |
| 2019-08-11 | $0.008498 | $0.008979 | $0.008043 | $0.008285 | $66,574.92 | $3,222,967 |
| 2019-08-12 | $0.008288 | $0.009017 | $0.008123 | $0.008872 | $71,018.16 | $3,451,273 |
| 2019-08-13 | $0.008874 | $0.009114 | $0.007396 | $0.007725 | $61,286.55 | $3,005,273 |
| 2019-08-14 | $0.007832 | $0.008571 | $0.007047 | $0.007130 | $65,955.21 | $2,773,801 |
| 2019-08-15 | $0.007130 | $0.008282 | $0.006705 | $0.007124 | $70,417.49 | $2,771,342 |
| 2019-08-16 | $0.007125 | $0.008325 | $0.006812 | $0.007154 | $70,649.60 | $2,782,825 |
| 2019-08-17 | $0.007155 | $0.008029 | $0.006952 | $0.007974 | $81,878.50 | $3,101,972 |
| 2019-08-18 | $0.007973 | $0.008124 | $0.007026 | $0.007441 | $74,427.66 | $2,894,456 |
| 2019-08-19 | $0.007444 | $0.008265 | $0.007116 | $0.007533 | $77,181.72 | $2,930,304 |
| 2019-08-20 | $0.007533 | $0.008425 | $0.007260 | $0.007317 | $52,516.59 | $2,846,298 |
| 2019-08-21 | $0.007317 | $0.007858 | $0.006822 | $0.007396 | $53,096.06 | $2,877,251 |
| 2019-08-22 | $0.007397 | $0.007891 | $0.006700 | $0.006986 | $71,050.90 | $2,717,551 |
| 2019-08-23 | $0.006986 | $0.007662 | $0.006854 | $0.007077 | $55,067.64 | $2,753,043 |
| 2019-08-24 | $0.007076 | $0.007463 | $0.006587 | $0.006700 | $67,861.02 | $2,606,320 |
| 2019-08-25 | $0.006700 | $0.007311 | $0.004668 | $0.006875 | $64,728.64 | $2,674,398 |
| 2019-08-26 | $0.006884 | $0.007309 | $0.004886 | $0.007026 | $75,254.41 | $2,733,120 |
| 2019-08-27 | $0.006733 | $0.007444 | $0.004994 | $0.006522 | $60,254.47 | $2,536,953 |
| 2019-08-28 | $0.006523 | $0.007246 | $0.004976 | $0.006334 | $66,631.97 | $2,464,117 |
| 2019-08-29 | $0.006335 | $0.006413 | $0.005441 | $0.005909 | $56,837.03 | $2,298,478 |
| 2019-08-30 | $0.005900 | $0.006913 | $0.005545 | $0.006693 | $71,822.16 | $2,603,617 |
| 2019-08-31 | $0.006696 | $0.006916 | $0.005878 | $0.006066 | $64,645.40 | $2,359,565 |