HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.006155 | $0.008011 | $0.005071 | $0.006773 | $184,465 | $2,634,827 |
| 2021-02-02 | $0.006773 | $0.008076 | $0.005111 | $0.007223 | $189,209 | $2,809,957 |
| 2021-02-03 | $0.007222 | $0.007762 | $0.005397 | $0.006738 | $200,330 | $2,621,217 |
| 2021-02-04 | $0.006740 | $0.007500 | $0.005564 | $0.007309 | $196,723 | $2,843,341 |
| 2021-02-05 | $0.007310 | $0.007621 | $0.005707 | $0.007203 | $198,993 | $2,802,095 |
| 2021-02-06 | $0.007206 | $0.007943 | $0.005900 | $0.006998 | $188,724 | $2,722,290 |
| 2021-02-07 | $0.006998 | $0.007812 | $0.005841 | $0.006114 | $162,630 | $2,378,329 |
| 2021-02-08 | $0.006113 | $0.008773 | $0.005980 | $0.008773 | $266,395 | $3,412,811 |
| 2021-02-09 | $0.008772 | $0.009506 | $0.006989 | $0.008303 | $232,494 | $3,230,047 |
| 2021-02-10 | $0.008304 | $0.008389 | $0.006986 | $0.007103 | $196,940 | $2,763,318 |
| 2021-02-11 | $0.007107 | $0.008683 | $0.007036 | $0.008447 | $224,946 | $3,285,916 |
| 2021-02-12 | $0.008465 | $0.008882 | $0.007328 | $0.007811 | $227,410 | $3,038,437 |
| 2021-02-13 | $0.007807 | $0.008879 | $0.007505 | $0.008694 | $253,078 | $3,381,872 |
| 2021-02-14 | $0.008700 | $0.009007 | $0.007606 | $0.008463 | $227,615 | $3,292,228 |
| 2021-02-15 | $0.008460 | $0.008831 | $0.007232 | $0.007533 | $220,855 | $2,930,561 |
| 2021-02-16 | $0.007532 | $0.008716 | $0.007342 | $0.007983 | $225,006 | $3,105,332 |
| 2021-02-17 | $0.007977 | $0.008741 | $0.007453 | $0.008009 | $228,129 | $3,115,546 |
| 2021-02-18 | $0.008008 | $0.008914 | $0.001673 | $0.006576 | $175,333 | $2,558,103 |
| 2021-02-19 | $0.006574 | $0.009150 | $0.001755 | $0.005712 | $160,895 | $2,221,920 |
| 2021-02-20 | $0.005721 | $0.009465 | $0.002446 | $0.006545 | $176,904 | $2,545,931 |
| 2021-02-21 | $0.006542 | $0.009634 | $0.002197 | $0.007563 | $209,109 | $2,942,114 |
| 2021-02-22 | $0.007566 | $0.009934 | $0.005157 | $0.008445 | $241,936 | $3,285,247 |
| 2021-02-23 | $0.008444 | $0.008799 | $0.001885 | $0.005876 | $169,445 | $2,285,835 |
| 2021-02-24 | $0.005887 | $0.008548 | $0.001938 | $0.007428 | $24,956.58 | $2,889,499 |
| 2021-02-25 | $0.007434 | $0.008586 | $0.001840 | $0.006720 | $183,653 | $2,614,220 |
| 2021-02-26 | $0.006706 | $0.008233 | $0.001765 | $0.007102 | $189,112 | $2,762,762 |
| 2021-02-27 | $0.007106 | $0.008285 | $0.003105 | $0.007659 | $199,035 | $2,979,589 |
| 2021-02-28 | $0.007654 | $0.008016 | $0.003669 | $0.005125 | $139,318 | $1,993,518 |