HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006345 | $0.007145 | $0.006034 | $0.006292 | $18,635.56 | $2,447,706 |
| 2019-11-02 | $0.006292 | $0.006426 | $0.006290 | $0.006380 | $167.71 | $2,481,742 |
| 2019-11-03 | $0.006379 | $0.006433 | $0.006333 | $0.006368 | $0.06049 | $2,477,090 |
| 2019-11-04 | $0.006369 | $0.006468 | $0.006064 | $0.006404 | $46,450.23 | $2,491,073 |
| 2019-11-05 | $0.006404 | $0.006432 | $0.006100 | $0.006166 | $67,644.91 | $2,398,640 |
| 2019-11-06 | $0.006166 | $0.006407 | $0.006144 | $0.006359 | $61,262.92 | $2,473,603 |
| 2019-11-07 | $0.006356 | $0.006367 | $0.006071 | $0.006207 | $68,160.95 | $2,414,618 |
| 2019-11-08 | $0.006205 | $0.006305 | $0.005791 | $0.005810 | $59,655.55 | $2,260,212 |
| 2019-11-09 | $0.005809 | $0.006620 | $0.005805 | $0.006318 | $55,686.82 | $2,457,860 |
| 2019-11-10 | $0.005896 | $0.006997 | $0.005896 | $0.006401 | $59,031.55 | $2,490,233 |
| 2019-11-11 | $0.006401 | $0.006849 | $0.005585 | $0.006127 | $58,768.69 | $2,383,468 |
| 2019-11-12 | $0.006127 | $0.006564 | $0.005791 | $0.006081 | $15,343.29 | $2,365,758 |
| 2019-11-13 | $0.006083 | $0.006424 | $0.005613 | $0.006165 | $45,693.37 | $2,398,227 |
| 2019-11-14 | $0.006077 | $0.006265 | $0.005563 | $0.006095 | $60,746.67 | $2,371,124 |
| 2019-11-15 | $0.006104 | $0.006205 | $0.005683 | $0.006108 | $58,758.64 | $2,376,060 |
| 2019-11-16 | $0.006110 | $0.006173 | $0.005550 | $0.005813 | $64,463.96 | $2,261,384 |
| 2019-11-17 | $0.005813 | $0.006276 | $0.005602 | $0.005996 | $61,084.87 | $2,332,684 |
| 2019-11-18 | $0.005998 | $0.006220 | $0.005469 | $0.005647 | $55,374.58 | $2,196,547 |
| 2019-11-19 | $0.005647 | $0.006052 | $0.005276 | $0.005743 | $54,005.32 | $2,234,279 |
| 2019-11-20 | $0.005743 | $0.005929 | $0.005256 | $0.005612 | $46,601.30 | $2,182,969 |
| 2019-11-21 | $0.005605 | $0.005858 | $0.004621 | $0.005042 | $52,464.71 | $1,961,236 |
| 2019-11-22 | $0.005042 | $0.005532 | $0.004368 | $0.005242 | $46,489.70 | $2,039,034 |
| 2019-11-23 | $0.004952 | $0.005311 | $0.004308 | $0.005029 | $42,751.85 | $1,956,406 |
| 2019-11-24 | $0.005029 | $0.005328 | $0.004144 | $0.004202 | $43,516.83 | $1,634,631 |
| 2019-11-25 | $0.004203 | $0.004704 | $0.003621 | $0.004142 | $44,861.98 | $1,611,423 |
| 2019-11-26 | $0.004140 | $0.004302 | $0.003691 | $0.003899 | $39,535.47 | $1,516,576 |
| 2019-11-27 | $0.003856 | $0.004114 | $0.003136 | $0.003243 | $33,022.58 | $1,261,434 |
| 2019-11-28 | $0.003243 | $0.004080 | $0.003222 | $0.003354 | $35,170.68 | $1,304,838 |
| 2019-11-29 | $0.003503 | $0.003677 | $0.003276 | $0.003568 | $37,922.21 | $1,388,150 |
| 2019-11-30 | $0.003568 | $0.003685 | $0.003300 | $0.003402 | $33,825.62 | $1,323,389 |