HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003203 | $0.003591 | $0.003170 | $0.003183 | $1,552.35 | $1,238,102 |
| 2020-01-02 | $0.003183 | $0.003502 | $0.003178 | $0.003203 | $988.45 | $1,246,130 |
| 2020-01-03 | $0.003200 | $0.003478 | $0.003152 | $0.003218 | $1,319.75 | $1,251,809 |
| 2020-01-04 | $0.003219 | $0.003494 | $0.003178 | $0.003197 | $2,317.98 | $1,243,569 |
| 2020-01-05 | $0.003197 | $0.003460 | $0.003185 | $0.003429 | $1,067.38 | $1,334,051 |
| 2020-01-06 | $0.003429 | $0.003429 | $0.003183 | $0.003334 | $289.76 | $1,297,121 |
| 2020-01-07 | $0.003334 | $0.003430 | $0.003039 | $0.003129 | $3,535.27 | $1,217,295 |
| 2020-01-08 | $0.003130 | $0.003315 | $0.003091 | $0.003184 | $583.05 | $1,238,560 |
| 2020-01-09 | $0.003185 | $0.003389 | $0.003168 | $0.003248 | $584.57 | $1,263,470 |
| 2020-01-10 | $0.003245 | $0.003470 | $0.003188 | $0.003215 | $558.62 | $1,250,815 |
| 2020-01-11 | $0.003216 | $0.003437 | $0.003112 | $0.003128 | $644.98 | $1,216,822 |
| 2020-01-12 | $0.003128 | $0.003264 | $0.003120 | $0.003239 | $212.13 | $1,259,896 |
| 2020-01-13 | $0.003238 | $0.003324 | $0.003230 | $0.003314 | $173.56 | $1,289,055 |
| 2020-01-14 | $0.003313 | $0.003631 | $0.003296 | $0.003428 | $3,358.28 | $1,333,514 |
| 2020-01-15 | $0.003428 | $0.003775 | $0.003383 | $0.003414 | $4,429.43 | $1,328,117 |
| 2020-01-16 | $0.003411 | $0.003436 | $0.003118 | $0.003242 | $9,528.53 | $1,261,160 |
| 2020-01-17 | $0.003242 | $0.003439 | $0.003091 | $0.003131 | $16,248.90 | $1,218,052 |
| 2020-01-18 | $0.003124 | $0.003265 | $0.003028 | $0.003071 | $7,614.55 | $1,194,651 |
| 2020-01-19 | $0.003074 | $0.003178 | $0.003028 | $0.003043 | $2,624.24 | $1,183,584 |
| 2020-01-20 | $0.003041 | $0.003172 | $0.003025 | $0.003045 | $1,175.25 | $1,184,588 |
| 2020-01-21 | $0.003045 | $0.003174 | $0.003001 | $0.003034 | $1,204.75 | $1,180,065 |
| 2020-01-22 | $0.003034 | $0.003172 | $0.003012 | $0.003021 | $28.95 | $1,175,185 |
| 2020-01-23 | $0.003021 | $0.003323 | $0.002987 | $0.003177 | $740.54 | $1,235,939 |
| 2020-01-24 | $0.003176 | $0.003313 | $0.002868 | $0.003124 | $5,063.25 | $1,215,226 |
| 2020-01-25 | $0.003124 | $0.003133 | $0.002896 | $0.002939 | $676.51 | $1,143,293 |
| 2020-01-26 | $0.002939 | $0.003340 | $0.002928 | $0.003055 | $2,805.91 | $1,188,583 |
| 2020-01-27 | $0.003054 | $0.003322 | $0.003051 | $0.003215 | $3,011.00 | $1,250,564 |
| 2020-01-28 | $0.003215 | $0.003315 | $0.003147 | $0.003239 | $9,207.76 | $1,260,172 |
| 2020-01-29 | $0.003241 | $0.003547 | $0.003237 | $0.003452 | $8,505.94 | $1,342,711 |
| 2020-01-30 | $0.003450 | $0.003691 | $0.003345 | $0.003630 | $4,962.52 | $1,411,940 |
| 2020-01-31 | $0.003631 | $0.003776 | $0.003257 | $0.003522 | $5,919.86 | $1,370,183 |