HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003450 | $0.003481 | $0.003129 | $0.003377 | $1,299.59 | $1,313,536 |
| 2020-03-02 | $0.003378 | $0.003506 | $0.003092 | $0.003352 | $7,916.39 | $1,303,919 |
| 2020-03-03 | $0.003349 | $0.003441 | $0.003222 | $0.003253 | $814.18 | $1,265,605 |
| 2020-03-04 | $0.003253 | $0.003588 | $0.003159 | $0.003271 | $8,059.60 | $1,272,526 |
| 2020-03-05 | $0.003272 | $0.003678 | $0.003250 | $0.003397 | $4,548.56 | $1,321,529 |
| 2020-03-06 | $0.003397 | $0.003552 | $0.003302 | $0.003473 | $677.63 | $1,350,993 |
| 2020-03-07 | $0.003470 | $0.004233 | $0.003352 | $0.003585 | $24,219.27 | $1,394,480 |
| 2020-03-08 | $0.003582 | $0.003624 | $0.003257 | $0.003497 | $3,764.35 | $1,360,291 |
| 2020-03-09 | $0.003499 | $0.003511 | $0.003172 | $0.003230 | $5,158.86 | $1,256,670 |
| 2020-03-10 | $0.003235 | $0.003453 | $0.003224 | $0.003305 | $405.79 | $1,285,650 |
| 2020-03-11 | $0.003304 | $0.003344 | $0.003133 | $0.003138 | $4,297.17 | $1,220,735 |
| 2020-03-12 | $0.003138 | $0.003229 | $0.001841 | $0.001882 | $4,592.20 | $732,053 |
| 2020-03-13 | $0.001882 | $0.002355 | $0.001166 | $0.002196 | $5,802.16 | $854,226 |
| 2020-03-14 | $0.002198 | $0.002730 | $0.002057 | $0.002080 | $3,952.24 | $809,311 |
| 2020-03-15 | $0.002080 | $0.002228 | $0.002068 | $0.002129 | $252.23 | $828,177 |
| 2020-03-16 | $0.002128 | $0.002433 | $0.001931 | $0.001961 | $1,235.20 | $763,001 |
| 2020-03-17 | $0.001959 | $0.002196 | $0.001894 | $0.002023 | $810.97 | $786,932 |
| 2020-03-18 | $0.002057 | $0.002171 | $0.001949 | $0.001953 | $1,238.42 | $759,714 |
| 2020-03-19 | $0.001953 | $0.002439 | $0.001945 | $0.002421 | $1,223.11 | $941,986 |
| 2020-03-20 | $0.002422 | $0.002536 | $0.002137 | $0.002191 | $1,918.20 | $852,212 |
| 2020-03-21 | $0.002191 | $0.002609 | $0.002169 | $0.002605 | $2,093.25 | $1,013,504 |
| 2020-03-22 | $0.002672 | $0.002683 | $0.002257 | $0.002303 | $895.31 | $895,989 |
| 2020-03-23 | $0.002303 | $0.002614 | $0.002259 | $0.002602 | $18.04 | $1,012,349 |
| 2020-03-24 | $0.002605 | $0.002707 | $0.002349 | $0.002409 | $493.82 | $937,099 |
| 2020-03-25 | $0.002410 | $0.002722 | $0.002388 | $0.002401 | $113.39 | $933,853 |
| 2020-03-26 | $0.002401 | $0.002655 | $0.002391 | $0.002412 | $436.54 | $938,160 |
| 2020-03-27 | $0.002412 | $0.002485 | $0.002392 | $0.002408 | $320.93 | $936,681 |
| 2020-03-28 | $0.002402 | $0.002607 | $0.002328 | $0.002598 | $967.61 | $1,010,646 |
| 2020-03-29 | $0.002597 | $0.002612 | $0.002271 | $0.002289 | $1,377.12 | $890,303 |
| 2020-03-30 | $0.002291 | $0.002486 | $0.002273 | $0.002482 | $773.33 | $965,712 |
| 2020-03-31 | $0.002484 | $0.002630 | $0.002279 | $0.002303 | $1,177.73 | $895,707 |