HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002000 | $0.002484 | $0.001487 | $0.002482 | $59,581.33 | $965,494 |
| 2020-06-02 | $0.002426 | $0.002522 | $0.001519 | $0.002082 | $51,778.17 | $809,859 |
| 2020-06-03 | $0.002082 | $0.002387 | $0.001507 | $0.001774 | $43,931.83 | $689,986 |
| 2020-06-04 | $0.001774 | $0.002557 | $0.001557 | $0.002036 | $60,305.80 | $791,950 |
| 2020-06-05 | $0.002036 | $0.002515 | $0.001709 | $0.001772 | $49,402.29 | $689,434 |
| 2020-06-06 | $0.001772 | $0.002411 | $0.001535 | $0.002320 | $57,508.59 | $902,675 |
| 2020-06-07 | $0.002320 | $0.002431 | $0.001546 | $0.002371 | $58,227.93 | $922,234 |
| 2020-06-08 | $0.002371 | $0.002430 | $0.001730 | $0.002349 | $61,695.63 | $913,687 |
| 2020-06-09 | $0.002349 | $0.002624 | $0.0009431 | $0.001567 | $38,231.13 | $609,532 |
| 2020-06-10 | $0.002362 | $0.002649 | $0.001486 | $0.002099 | $52,304.14 | $816,394 |
| 2020-06-11 | $0.002099 | $0.002670 | $0.001699 | $0.001955 | $47,265.08 | $760,378 |
| 2020-06-12 | $0.001952 | $0.003370 | $0.001730 | $0.002583 | $64,405.31 | $1,004,910 |
| 2020-06-13 | $0.002836 | $0.003380 | $0.001992 | $0.003014 | $69,562.79 | $1,172,313 |
| 2020-06-14 | $0.002502 | $0.003385 | $0.002350 | $0.002875 | $66,972.66 | $1,118,526 |
| 2020-06-15 | $0.002875 | $0.003187 | $0.002406 | $0.002722 | $67,534.33 | $1,059,004 |
| 2020-06-16 | $0.002723 | $0.003205 | $0.002497 | $0.003021 | $79,136.30 | $1,175,174 |
| 2020-06-17 | $0.003021 | $0.004183 | $0.002493 | $0.003346 | $83,313.64 | $1,301,503 |
| 2020-06-18 | $0.003346 | $0.004111 | $0.002705 | $0.003224 | $78,983.22 | $1,254,176 |
| 2020-06-19 | $0.003228 | $0.003260 | $0.002682 | $0.002725 | $69,620.08 | $1,060,016 |
| 2020-06-20 | $0.002725 | $0.003225 | $0.002675 | $0.002964 | $69,024.06 | $1,153,081 |
| 2020-06-21 | $0.002987 | $0.003184 | $0.002697 | $0.003041 | $68,558.90 | $1,182,802 |
| 2020-06-22 | $0.003041 | $0.003253 | $0.002703 | $0.003197 | $75,446.84 | $1,243,513 |
| 2020-06-23 | $0.003201 | $0.003254 | $0.001793 | $0.002757 | $69,786.60 | $1,072,627 |
| 2020-06-24 | $0.002584 | $0.003129 | $0.001727 | $0.002682 | $63,668.48 | $1,043,321 |
| 2020-06-25 | $0.002478 | $0.002857 | $0.001704 | $0.002246 | $51,317.57 | $873,596 |
| 2020-06-26 | $0.001727 | $0.002619 | $0.001677 | $0.002116 | $48,928.61 | $823,151 |
| 2020-06-27 | $0.002046 | $0.002605 | $0.001665 | $0.002331 | $54,905.53 | $906,968 |
| 2020-06-28 | $0.002331 | $0.002556 | $0.0008956 | $0.001227 | $27,497.02 | $477,248 |
| 2020-06-29 | $0.001227 | $0.002090 | $0.0008820 | $0.001894 | $45,687.14 | $736,718 |
| 2020-06-30 | $0.001680 | $0.002114 | $0.0008932 | $0.001804 | $44,810.57 | $701,842 |