HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006252 | $0.006558 | $0.005847 | $0.006434 | $61,610.56 | $2,502,861 |
| 2019-09-02 | $0.006434 | $0.006962 | $0.005951 | $0.006418 | $66,732.45 | $2,496,585 |
| 2019-09-03 | $0.006626 | $0.007175 | $0.006303 | $0.006596 | $69,755.98 | $2,565,934 |
| 2019-09-04 | $0.006699 | $0.007201 | $0.006371 | $0.006879 | $62,357.67 | $2,676,064 |
| 2019-09-05 | $0.006880 | $0.007612 | $0.006437 | $0.007501 | $78,887.57 | $2,917,973 |
| 2019-09-06 | $0.007501 | $0.007676 | $0.006315 | $0.006421 | $59,540.11 | $2,497,949 |
| 2019-09-07 | $0.006734 | $0.007271 | $0.006319 | $0.006623 | $65,895.61 | $2,576,510 |
| 2019-09-08 | $0.006619 | $0.007281 | $0.006350 | $0.006787 | $62,146.44 | $2,640,169 |
| 2019-09-09 | $0.006787 | $0.007003 | $0.006208 | $0.006510 | $60,547.66 | $2,532,363 |
| 2019-09-10 | $0.006508 | $0.006950 | $0.006154 | $0.006678 | $63,819.54 | $2,597,733 |
| 2019-09-11 | $0.006678 | $0.006836 | $0.006124 | $0.006310 | $61,244.13 | $2,454,534 |
| 2019-09-12 | $0.006312 | $0.008331 | $0.006209 | $0.006676 | $66,322.27 | $2,597,126 |
| 2019-09-13 | $0.006676 | $0.008327 | $0.006272 | $0.006423 | $59,792.13 | $2,498,752 |
| 2019-09-14 | $0.006425 | $0.008328 | $0.006322 | $0.006730 | $67,909.62 | $2,618,089 |
| 2019-09-15 | $0.006730 | $0.008287 | $0.006308 | $0.007966 | $74,732.29 | $3,099,043 |
| 2019-09-16 | $0.007966 | $0.008317 | $0.006323 | $0.006779 | $63,773.53 | $2,637,283 |
| 2019-09-17 | $0.006780 | $0.008217 | $0.006358 | $0.007467 | $78,779.97 | $2,904,821 |
| 2019-09-18 | $0.007158 | $0.008209 | $0.006931 | $0.007137 | $72,028.51 | $2,776,323 |
| 2019-09-19 | $0.007143 | $0.008232 | $0.005936 | $0.007385 | $71,518.89 | $2,872,672 |
| 2019-09-20 | $0.007396 | $0.008228 | $0.006554 | $0.007334 | $60,106.26 | $2,852,955 |
| 2019-09-21 | $0.007331 | $0.007346 | $0.006559 | $0.007216 | $55,011.35 | $2,807,202 |
| 2019-09-22 | $0.007215 | $0.007247 | $0.006943 | $0.007026 | $71,815.69 | $2,733,377 |
| 2019-09-23 | $0.007026 | $0.007366 | $0.006803 | $0.006804 | $66,857.89 | $2,646,733 |
| 2019-09-24 | $0.006805 | $0.007248 | $0.005820 | $0.006240 | $62,871.22 | $2,427,361 |
| 2019-09-25 | $0.006250 | $0.006974 | $0.006008 | $0.006349 | $64,607.04 | $2,469,977 |
| 2019-09-26 | $0.006349 | $0.006767 | $0.005825 | $0.006159 | $60,894.49 | $2,395,756 |
| 2019-09-27 | $0.006158 | $0.006371 | $0.004958 | $0.006027 | $55,824.13 | $2,344,688 |
| 2019-09-28 | $0.006028 | $0.006256 | $0.005539 | $0.005945 | $60,485.84 | $2,312,608 |
| 2019-09-29 | $0.006102 | $0.006387 | $0.005708 | $0.005850 | $63,557.89 | $2,275,515 |
| 2019-09-30 | $0.005849 | $0.006458 | $0.005031 | $0.005139 | $53,729.46 | $1,999,048 |