HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002195 | $0.002264 | $0.002183 | $0.002225 | $36.81 | $865,602 |
| 2020-05-02 | $0.002226 | $0.002328 | $0.002176 | $0.002224 | $189.97 | $865,101 |
| 2020-05-03 | $0.002224 | $0.002325 | $0.002170 | $0.002234 | $83.84 | $868,912 |
| 2020-05-04 | $0.002234 | $0.002286 | $0.001956 | $0.002189 | $1,924.02 | $851,683 |
| 2020-05-05 | $0.002189 | $0.002259 | $0.001981 | $0.002027 | $415.43 | $788,504 |
| 2020-05-06 | $0.002027 | $0.002218 | $0.002020 | $0.002081 | $644.27 | $809,627 |
| 2020-05-07 | $0.002081 | $0.002264 | $0.001945 | $0.001979 | $470.71 | $769,959 |
| 2020-05-08 | $0.001981 | $0.002092 | $0.001900 | $0.002058 | $77.74 | $800,447 |
| 2020-05-09 | $0.002059 | $0.002211 | $0.002045 | $0.002054 | $317.43 | $799,112 |
| 2020-05-10 | $0.002058 | $0.002237 | $0.001909 | $0.001968 | $1,474.82 | $765,448 |
| 2020-05-11 | $0.001965 | $0.002247 | $0.001887 | $0.001925 | $2,130.15 | $748,673 |
| 2020-05-12 | $0.001924 | $0.002221 | $0.001881 | $0.001953 | $660.70 | $759,761 |
| 2020-05-13 | $0.001953 | $0.01307 | $0.001213 | $0.004195 | $41,698.36 | $1,632,024 |
| 2020-05-14 | $0.002832 | $0.01183 | $0.002704 | $0.003857 | $102,689 | $1,500,346 |
| 2020-05-15 | $0.003541 | $0.004462 | $0.003034 | $0.003373 | $82,624.43 | $1,312,084 |
| 2020-05-16 | $0.003644 | $0.004327 | $0.0003217 | $0.002077 | $53,403.15 | $808,131 |
| 2020-05-17 | $0.002078 | $0.003875 | $0.0006022 | $0.003856 | $93,205.81 | $1,500,135 |
| 2020-05-18 | $0.002979 | $0.003916 | $0.0002908 | $0.002584 | $61,214.52 | $1,005,033 |
| 2020-05-19 | $0.002582 | $0.003894 | $0.001218 | $0.002983 | $74,286.31 | $1,160,331 |
| 2020-05-20 | $0.001627 | $0.003893 | $0.001223 | $0.002026 | $52,255.31 | $788,270 |
| 2020-05-21 | $0.002545 | $0.003791 | $0.001171 | $0.003486 | $85,278.58 | $1,356,241 |
| 2020-05-22 | $0.003486 | $0.003645 | $0.001161 | $0.001161 | $28,054.86 | $451,828 |
| 2020-05-23 | $0.001162 | $0.003496 | $0.001162 | $0.002542 | $59,660.60 | $988,875 |
| 2020-05-24 | $0.002466 | $0.003485 | $0.001673 | $0.002808 | $67,098.95 | $1,092,174 |
| 2020-05-25 | $0.002799 | $0.003376 | $0.001632 | $0.002753 | $68,551.92 | $1,070,895 |
| 2020-05-26 | $0.002775 | $0.003211 | $0.001760 | $0.002618 | $63,924.60 | $1,018,401 |
| 2020-05-27 | $0.002618 | $0.003283 | $0.001128 | $0.001866 | $46,090.05 | $725,954 |
| 2020-05-28 | $0.001866 | $0.002720 | $0.001387 | $0.001488 | $36,662.36 | $578,986 |
| 2020-05-29 | $0.001488 | $0.002640 | $0.001424 | $0.002242 | $56,958.98 | $872,112 |
| 2020-05-30 | $0.002333 | $0.002390 | $0.001415 | $0.002324 | $56,194.01 | $904,188 |
| 2020-05-31 | $0.002324 | $0.002394 | $0.001484 | $0.002001 | $47,535.51 | $778,218 |