HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.005126 | $0.008207 | $0.001620 | $0.003290 | $104,788 | $1,279,977 |
| 2021-03-02 | $0.003292 | $0.008102 | $0.001544 | $0.007182 | $191,625 | $2,793,735 |
| 2021-03-03 | $0.007181 | $0.008025 | $0.001701 | $0.003594 | $112,879 | $1,398,171 |
| 2021-03-04 | $0.003593 | $0.007796 | $0.001827 | $0.002938 | $99,171.51 | $1,142,982 |
| 2021-03-05 | $0.002938 | $0.01153 | $0.001690 | $0.008594 | $313,889 | $3,343,198 |
| 2021-03-06 | $0.008595 | $0.009795 | $0.006160 | $0.007950 | $256,900 | $3,092,535 |
| 2021-03-07 | $0.007947 | $0.009000 | $0.006369 | $0.008650 | $238,904 | $3,365,033 |
| 2021-03-08 | $0.008641 | $0.009461 | $0.006715 | $0.007972 | $252,664 | $3,101,145 |
| 2021-03-09 | $0.007971 | $0.01027 | $0.007251 | $0.009525 | $317,258 | $3,705,339 |
| 2021-03-10 | $0.009527 | $0.01288 | $0.003509 | $0.008026 | $239,321 | $3,122,120 |
| 2021-03-11 | $0.008019 | $0.01662 | $0.006250 | $0.01298 | $409,943 | $5,050,813 |
| 2021-03-12 | $0.01299 | $0.01396 | $0.006821 | $0.01015 | $357,036 | $3,950,310 |
| 2021-03-13 | $0.01016 | $0.01288 | $0.004334 | $0.009338 | $259,801 | $3,632,603 |
| 2021-03-14 | $0.009337 | $0.01059 | $0.004090 | $0.008830 | $236,976 | $3,434,918 |
| 2021-03-15 | $0.008811 | $0.01034 | $0.008090 | $0.009651 | $257,248 | $3,754,382 |
| 2021-03-16 | $0.009654 | $0.009967 | $0.008807 | $0.009796 | $268,871 | $3,810,899 |
| 2021-03-17 | $0.009806 | $0.01027 | $0.008294 | $0.009336 | $272,595 | $3,631,668 |
| 2021-03-18 | $0.009340 | $0.01056 | $0.008270 | $0.009262 | $251,963 | $3,602,824 |
| 2021-03-19 | $0.009261 | $0.01036 | $0.008664 | $0.009632 | $283,130 | $3,747,043 |
| 2021-03-20 | $0.009634 | $0.01037 | $0.005091 | $0.007854 | $229,346 | $3,055,453 |
| 2021-03-21 | $0.007851 | $0.009852 | $0.004906 | $0.009453 | $262,682 | $3,677,351 |
| 2021-03-22 | $0.009454 | $0.01013 | $0.004962 | $0.009266 | $247,379 | $3,604,455 |
| 2021-03-23 | $0.009264 | $0.009661 | $0.004546 | $0.008247 | $226,323 | $3,208,299 |
| 2021-03-24 | $0.008243 | $0.009929 | $0.004569 | $0.006520 | $172,570 | $2,536,241 |
| 2021-03-25 | $0.006519 | $0.009357 | $0.003859 | $0.005440 | $145,388 | $2,116,190 |
| 2021-03-26 | $0.005439 | $0.009806 | $0.003918 | $0.009687 | $234,644 | $3,768,281 |
| 2021-03-27 | $0.009690 | $0.01007 | $0.004088 | $0.008485 | $206,256 | $3,300,617 |
| 2021-03-28 | $0.008483 | $0.01006 | $0.004367 | $0.008396 | $201,944 | $3,266,116 |
| 2021-03-29 | $0.008396 | $0.01287 | $0.004177 | $0.006324 | $159,274 | $2,459,960 |
| 2021-03-30 | $0.006324 | $0.01332 | $0.004215 | $0.008932 | $218,553 | $3,474,558 |
| 2021-03-31 | $0.008932 | $0.01329 | $0.004505 | $0.01094 | $267,292 | $4,253,839 |