HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.01094 | $0.01331 | $0.005941 | $0.01322 | $300,892 | $5,141,273 |
| 2021-04-02 | $0.01321 | $0.01879 | $0.005042 | $0.01257 | $312,139 | $4,888,190 |
| 2021-04-03 | $0.01257 | $0.01913 | $0.004806 | $0.006789 | $163,650 | $2,641,016 |
| 2021-04-04 | $0.006787 | $0.01744 | $0.004704 | $0.01422 | $334,885 | $5,530,901 |
| 2021-04-05 | $0.01422 | $0.01560 | $0.004781 | $0.01166 | $272,137 | $4,534,804 |
| 2021-04-06 | $0.01168 | $0.02402 | $0.005895 | $0.008286 | $189,999 | $3,223,438 |
| 2021-04-07 | $0.008281 | $0.01919 | $0.005639 | $0.01098 | $264,995 | $4,272,439 |
| 2021-04-08 | $0.01096 | $0.01734 | $0.005694 | $0.007966 | $186,743 | $3,098,681 |
| 2021-04-09 | $0.007967 | $0.02332 | $0.005814 | $0.01222 | $286,182 | $4,753,269 |
| 2021-04-10 | $0.01222 | $0.02009 | $0.006239 | $0.01030 | $244,494 | $4,005,230 |
| 2021-04-11 | $0.01030 | $0.01853 | $0.006651 | $0.01013 | $247,993 | $3,941,879 |
| 2021-04-12 | $0.01013 | $0.01872 | $0.006073 | $0.01855 | $458,812 | $7,215,815 |
| 2021-04-13 | $0.01854 | $0.01947 | $0.006058 | $0.01587 | $380,927 | $6,172,970 |
| 2021-04-14 | $0.01584 | $0.01998 | $0.006532 | $0.01454 | $350,252 | $5,658,100 |
| 2021-04-15 | $0.01455 | $0.01763 | $0.007754 | $0.01534 | $352,937 | $5,967,577 |
| 2021-04-16 | $0.01535 | $0.01731 | $0.01085 | $0.01409 | $325,245 | $5,482,209 |
| 2021-04-17 | $0.01408 | $0.01701 | $0.007386 | $0.007473 | $0 | $2,906,904 |
| 2021-04-18 | $0.007456 | $0.007707 | $0.007197 | $0.007375 | $0 | $2,869,126 |
| 2021-04-19 | $0.007380 | $0.007433 | $0.007262 | $0.007391 | $0 | $2,875,162 |
| 2021-04-20 | $0.007385 | $0.007477 | $0.007329 | $0.007374 | $0 | $2,868,420 |
| 2021-04-21 | $0.007378 | $0.007440 | $0.007354 | $0.007395 | $0 | $2,876,558 |
| 2021-04-22 | $0.007399 | $0.007487 | $0.007338 | $0.007398 | $0 | $2,877,955 |
| 2021-04-23 | $0.007391 | $0.007498 | $0.007258 | $0.007400 | $0 | $2,878,703 |
| 2021-04-24 | $0.007401 | $0.007452 | $0.007347 | $0.007407 | $0 | $2,881,570 |
| 2021-04-25 | $0.007414 | $0.007464 | $0.007332 | $0.007401 | $0 | $2,879,237 |
| 2021-04-26 | $0.007395 | $0.007511 | $0.007377 | $0.007480 | $0 | $2,909,650 |
| 2021-04-27 | $0.007481 | $0.007699 | $0.007446 | $0.007677 | $0 | $2,986,310 |
| 2021-04-28 | $0.007684 | $0.007773 | $0.007585 | $0.007736 | $0 | $3,009,289 |
| 2021-04-29 | $0.007738 | $0.007748 | $0.007564 | $0.007597 | $0 | $2,955,259 |
| 2021-04-30 | $0.007600 | $0.007672 | $0.007578 | $0.007650 | $0 | $2,976,040 |