HalalChain Historical Data

HLC Page 10
Download
Date Close Price change Market cap Trading volume
Jul 1, 2020 $ 0.00202
+8.00%
$ 785,156 $ 48,179
Jun 30, 2020 $ 0.00187
+11.09%
$ 727,354 $ 46,155
Jun 29, 2020 $ 0.00168
+38.60%
$ 654,796 $ 40,486
Jun 28, 2020 $ 0.00121
-43.43%
$ 472,219 $ 27,077
Jun 27, 2020 $ 0.00215
+8.09%
$ 834,707 $ 50,382
Jun 26, 2020 $ 0.00199
-11.82%
$ 772,189 $ 45,869
Jun 25, 2020 $ 0.00225
-15.92%
$ 875,875 $ 51,442
Jun 24, 2020 $ 0.00268
-4.43%
$ 1.04 million $ 63,933
Jun 23, 2020 $ 0.0028
-12.57%
$ 1.09 million $ 71,982
Jun 22, 2020 $ 0.0032
+5.40%
$ 1.25 million $ 76,339
Jun 21, 2020 $ 0.00304
+1.35%
$ 1.18 million $ 69,214
Jun 20, 2020 $ 0.003
+9.85%
$ 1.17 million $ 70,346
Jun 19, 2020 $ 0.00273
-15.16%
$ 1.06 million $ 70,682
Jun 18, 2020 $ 0.00322
+8.26%
$ 1.25 million $ 79,726
Jun 17, 2020 $ 0.00297
-1.02%
$ 1.16 million $ 75,251
Jun 16, 2020 $ 0.003
+10.42%
$ 1.17 million $ 81,305
Jun 15, 2020 $ 0.00272
-10.53%
$ 1.06 million $ 67,986
Jun 14, 2020 $ 0.00304
-1.10%
$ 1.18 million $ 71,113
Jun 13, 2020 $ 0.00307
+17.45%
$ 1.2 million $ 71,564
Jun 12, 2020 $ 0.00262
+32.94%
$ 1.02 million $ 65,608
Jun 11, 2020 $ 0.00197
-7.07%
$ 765,681 $ 47,398
Jun 10, 2020 $ 0.00212
+33.78%
$ 823,997 $ 52,683
Jun 9, 2020 $ 0.00158
-33.11%
$ 615,901 $ 38,569
Jun 8, 2020 $ 0.00237
-1.44%
$ 920,755 $ 61,853
Jun 7, 2020 $ 0.0024
+1.39%
$ 934,015 $ 58,942
Jun 6, 2020 $ 0.00237
+35.37%
$ 921,214 $ 58,630
Jun 5, 2020 $ 0.00175
-14.03%
$ 680,622 $ 46,526
Jun 4, 2020 $ 0.00204
+13.65%
$ 791,939 $ 57,734
Jun 3, 2020 $ 0.00179
-14.81%
$ 696,891 $ 43,928
Jun 2, 2020 $ 0.0021
+30.05%
$ 817,973 $ 52,413
Jun 1, 2020 $ 0.00162
-19.15%
$ 629,125 $ 38,798
May 31, 2020 $ 0.002
-13.74%
$ 778,111 $ 47,573
May 30, 2020 $ 0.00232
+3.39%
$ 901,847 $ 56,496
May 29, 2020 $ 0.00224
+50.06%
$ 872,435 $ 57,090
May 28, 2020 $ 0.00149
-20.04%
$ 581,166 $ 36,657
May 27, 2020 $ 0.00187
-28.91%
$ 726,532 $ 46,123
May 26, 2020 $ 0.00263
-4.87%
$ 1.02 million $ 64,343
May 25, 2020 $ 0.00276
-1.27%
$ 1.07 million $ 69,397
May 24, 2020 $ 0.0028
+16.29%
$ 1.09 million $ 67,592
May 23, 2020 $ 0.00241
+107.48%
$ 936,274 $ 56,874
May 22, 2020 $ 0.00116
-66.59%
$ 451,195 $ 27,957
May 21, 2020 $ 0.00347
+36.38%
$ 1.35 million $ 85,916
May 20, 2020 $ 0.00255
+55.59%
$ 990,611 $ 65,958
May 19, 2020 $ 0.00164
-36.64%
$ 636,706 $ 40,880
May 18, 2020 $ 0.00258
-32.81%
$ 1.01 million $ 61,382
May 17, 2020 $ 0.00385
+84.92%
$ 1.5 million $ 93,898
May 16, 2020 $ 0.00208
-42.61%
$ 808,793 $ 53,639
May 15, 2020 $ 0.00362
-3.77%
$ 1.41 million $ 90,626
May 14, 2020 $ 0.00376
+35.00%
$ 1.46 million $ 109,522
May 13, 2020 $ 0.00279
+29.51%
$ 1.08 million $ 31,518