HalalChain HLC
Xếp hạng #?
15:59:45 14/06/2021
HalalChain (HLC)
Không theo dõi
Lịch sử giá HalalChain (HLC) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.007650 | $0.007706 | $0.007614 | $0.007692 | $0 | $2,992,440 |
| 2021-05-02 | $0.007696 | $0.007703 | $0.007611 | $0.007676 | $0 | $2,986,193 |
| 2021-05-03 | $0.007675 | $0.007743 | $0.007599 | $0.007668 | $0 | $2,982,811 |
| 2021-05-04 | $0.007653 | $0.007687 | $0.007358 | $0.007372 | $6.95 | $2,867,679 |
| 2021-05-05 | $0.007372 | $0.007389 | $0.007358 | $0.007380 | $6.96 | $2,870,941 |
| 2021-05-06 | $0.007377 | $0.007409 | $0.007367 | $0.007408 | $6.98 | $2,881,835 |
| 2021-05-07 | $0.007408 | $0.007475 | $0.007393 | $0.007458 | $7.03 | $2,901,051 |
| 2021-05-08 | $0.007458 | $0.007461 | $0.007458 | $0.007458 | $7.03 | $2,901,051 |
| 2021-05-09 | $0.007458 | $0.007459 | $0.007458 | $0.007458 | $7.03 | $2,901,047 |
| 2021-05-10 | $0.007458 | $0.007469 | $0.007428 | $0.007433 | $7.01 | $2,891,618 |
| 2021-05-11 | $0.007433 | $0.007438 | $0.007401 | $0.007416 | $6.99 | $2,884,901 |
| 2021-05-12 | $0.007415 | $0.007416 | $0.007326 | $0.007327 | $6.91 | $2,850,269 |
| 2021-05-13 | $0.007328 | $0.007370 | $0.007310 | $0.007367 | $6.94 | $2,865,701 |
| 2021-05-14 | $0.007368 | $0.007373 | $0.007339 | $0.007368 | $6.95 | $2,866,055 |
| 2021-05-15 | $0.007368 | $0.007368 | $0.007368 | $0.007368 | $6.95 | $2,866,055 |
| 2021-05-16 | $0.007368 | $0.007368 | $0.007368 | $0.007368 | $6.95 | $2,866,128 |
| 2021-05-17 | $0.007368 | $0.007368 | $0.007286 | $0.007304 | $6.89 | $2,841,410 |
| 2021-05-18 | $0.007305 | $0.007369 | $0.007297 | $0.007358 | $6.94 | $2,862,139 |
| 2021-05-19 | $0.007358 | $0.007376 | $0.007329 | $0.007336 | $6.92 | $2,853,870 |
| 2021-05-20 | $0.007337 | $0.007366 | $0.007323 | $0.007361 | $6.94 | $2,863,391 |
| 2021-05-21 | $0.007358 | $0.007391 | $0.007353 | $0.007360 | $0 | $2,862,929 |
| 2021-05-22 | $0.007360 | $0.007360 | $0.007360 | $0.007360 | $0 | $2,862,929 |
| 2021-05-23 | $0.007360 | $0.007360 | $0.007359 | $0.007360 | $0 | $2,862,928 |
| 2021-05-24 | $0.007360 | $0.007392 | $0.007351 | $0.007390 | $0 | $2,874,887 |
| 2021-05-25 | $0.007390 | $0.007404 | $0.007381 | $0.007395 | $0 | $2,876,730 |
| 2021-05-26 | $0.007395 | $0.007441 | $0.007392 | $0.007433 | $0 | $2,891,517 |
| 2021-05-27 | $0.007433 | $0.007440 | $0.007412 | $0.007420 | $0 | $2,886,440 |
| 2021-05-28 | $0.007422 | $0.007454 | $0.007421 | $0.007452 | $0 | $2,898,759 |
| 2021-05-29 | $0.007452 | $0.007452 | $0.007452 | $0.007452 | $0 | $2,898,759 |
| 2021-05-30 | $0.007452 | $0.007452 | $0.007452 | $0.007452 | $0 | $2,898,755 |
| 2021-05-31 | $0.007452 | $0.007496 | $0.007431 | $0.007491 | $0 | $2,914,196 |