HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003403 | $0.003563 | $0.003202 | $0.003486 | $36,008.58 | $1,356,267 |
| 2019-12-02 | $0.003486 | $0.003511 | $0.003173 | $0.003435 | $38,301.90 | $1,336,388 |
| 2019-12-03 | $0.003435 | $0.003634 | $0.003142 | $0.003142 | $30,932.26 | $1,222,446 |
| 2019-12-04 | $0.003142 | $0.003702 | $0.003083 | $0.003194 | $33,437.46 | $1,242,356 |
| 2019-12-05 | $0.003186 | $0.004109 | $0.003106 | $0.003130 | $29,203.67 | $1,217,422 |
| 2019-12-06 | $0.003129 | $0.004018 | $0.003100 | $0.003170 | $33,693.63 | $1,233,348 |
| 2019-12-07 | $0.003171 | $0.003647 | $0.003163 | $0.003473 | $31,416.99 | $1,350,856 |
| 2019-12-08 | $0.003473 | $0.004198 | $0.003139 | $0.003706 | $35,387.89 | $1,441,487 |
| 2019-12-09 | $0.003705 | $0.004195 | $0.003441 | $0.003475 | $32,534.84 | $1,351,802 |
| 2019-12-10 | $0.003476 | $0.004082 | $0.003408 | $0.003421 | $31,190.06 | $1,330,962 |
| 2019-12-11 | $0.003421 | $0.003882 | $0.003340 | $0.003390 | $32,869.58 | $1,318,838 |
| 2019-12-12 | $0.003391 | $0.003761 | $0.003366 | $0.003568 | $12,614.96 | $1,388,090 |
| 2019-12-13 | $0.003568 | $0.003926 | $0.003568 | $0.003920 | $400.78 | $1,524,753 |
| 2019-12-14 | $0.003919 | $0.003929 | $0.003591 | $0.003594 | $1,583.90 | $1,398,170 |
| 2019-12-15 | $0.003599 | $0.003735 | $0.003556 | $0.003604 | $887.27 | $1,402,137 |
| 2019-12-16 | $0.003604 | $0.003730 | $0.003583 | $0.003588 | $482.42 | $1,395,730 |
| 2019-12-17 | $0.003588 | $0.003736 | $0.003477 | $0.003491 | $2,613.97 | $1,358,151 |
| 2019-12-18 | $0.003491 | $0.003681 | $0.003441 | $0.003497 | $1,323.90 | $1,360,519 |
| 2019-12-19 | $0.003497 | $0.003776 | $0.003425 | $0.003469 | $1,393.72 | $1,349,576 |
| 2019-12-20 | $0.003469 | $0.003493 | $0.003323 | $0.003365 | $246.63 | $1,308,881 |
| 2019-12-21 | $0.003367 | $0.003483 | $0.003363 | $0.003470 | $107.83 | $1,349,728 |
| 2019-12-22 | $0.003470 | $0.003557 | $0.003405 | $0.003418 | $32.74 | $1,329,568 |
| 2019-12-23 | $0.003418 | $0.003637 | $0.003184 | $0.003212 | $1,616.46 | $1,249,601 |
| 2019-12-24 | $0.003212 | $0.003612 | $0.003196 | $0.003273 | $840.96 | $1,273,253 |
| 2019-12-25 | $0.003270 | $0.003443 | $0.003239 | $0.003298 | $754.10 | $1,283,032 |
| 2019-12-26 | $0.003298 | $0.003502 | $0.003225 | $0.003289 | $1,148.62 | $1,279,521 |
| 2019-12-27 | $0.003290 | $0.003535 | $0.003193 | $0.003255 | $1,566.21 | $1,266,145 |
| 2019-12-28 | $0.003254 | $0.003283 | $0.003174 | $0.003174 | $705.30 | $1,234,753 |
| 2019-12-29 | $0.003173 | $0.003388 | $0.003136 | $0.003188 | $454.12 | $1,240,320 |
| 2019-12-30 | $0.003188 | $0.004146 | $0.003175 | $0.003304 | $123.99 | $1,285,257 |
| 2019-12-31 | $0.003302 | $0.003330 | $0.003203 | $0.003203 | $2,220.33 | $1,246,002 |