HalalChain Historical Data

HLC Page 11
Download
Date Close Price change Market cap Trading volume
May 12, 2020 $ 0.00215
+8.16%
$ 836,868 $ 711
May 11, 2020 $ 0.00199
-3.06%
$ 773,793 $ 2,203
May 10, 2020 $ 0.00205
-14.20%
$ 798,283 $ 1,544
May 9, 2020 $ 0.00239
+16.94%
$ 930,596 $ 401
May 8, 2020 $ 0.00205
+0.32%
$ 795,851 $ 93
May 7, 2020 $ 0.00204
-7.70%
$ 793,447 $ 284
May 6, 2020 $ 0.00221
+0.20%
$ 859,721 $ 775
May 5, 2020 $ 0.0022
-1.06%
$ 857,469 $ 644
May 4, 2020 $ 0.00223
-29.29%
$ 866,721 $ 2,086
May 3, 2020 $ 0.00315
+14.88%
$ 1.23 million $ 132
May 2, 2020 $ 0.00274
-24.62%
$ 1.07 million $ 238
May 1, 2020 $ 0.00364
+68.91%
$ 1.42 million $ 87
Apr 30, 2020 $ 0.00215
-6.77%
$ 837,434 $ 258
Apr 29, 2020 $ 0.00231
+1.07%
$ 898,360 $ 2,656
Apr 28, 2020 $ 0.00228
+1.55%
$ 888,821 $ 1,193
Apr 27, 2020 $ 0.00225
+1.65%
$ 875,215 $ 1,449
Apr 26, 2020 $ 0.00221
-4.60%
$ 860,726 $ 6,175
Apr 25, 2020 $ 0.00232
-31.57%
$ 902,099 $ 1,116
Apr 24, 2020 $ 0.00339
+22.36%
$ 1.32 million $ 109
Apr 23, 2020 $ 0.00277
+20.23%
$ 1.08 million $ 113
Apr 22, 2020 $ 0.0023
-11.24%
$ 895,889 $ 1,640
Apr 21, 2020 $ 0.00259
+7.28%
$ 1.01 million $ 362
Apr 20, 2020 $ 0.00242
-6.46%
$ 940,970 $ 703
Apr 19, 2020 $ 0.00259
+7.74%
$ 1.01 million $ 528
Apr 18, 2020 $ 0.0024
-4.54%
$ 933,702 $ 1,793
Apr 17, 2020 $ 0.00251
+4.28%
$ 978,028 $ 669
Apr 16, 2020 $ 0.00241
-9.78%
$ 937,679 $ 2,028
Apr 15, 2020 $ 0.00267
+10.82%
$ 1.04 million $ 335
Apr 14, 2020 $ 0.00241
-16.48%
$ 937,854 $ 1,073
Apr 13, 2020 $ 0.00289
+6.92%
$ 1.12 million $ 5,087
Apr 12, 2020 $ 0.0027
-31.13%
$ 1.05 million $ 336
Apr 11, 2020 $ 0.00392
+56.02%
$ 1.53 million $ 72
Apr 10, 2020 $ 0.00251
-7.26%
$ 978,057 $ 1,262
Apr 9, 2020 $ 0.00271
+6.40%
$ 1.05 million $ 427
Apr 8, 2020 $ 0.00255
-4.98%
$ 991,231 $ 990
Apr 7, 2020 $ 0.00268
+6.72%
$ 1.04 million $ 488
Apr 6, 2020 $ 0.00251
-20.42%
$ 976,395 $ 2,527
Apr 5, 2020 $ 0.00316
+8.79%
$ 1.23 million $ 177
Apr 4, 2020 $ 0.0029
+2.87%
$ 1.13 million $ 256
Apr 3, 2020 $ 0.00282
+2.95%
$ 1.1 million $ 297
Apr 2, 2020 $ 0.00274
-23.11%
$ 1.07 million $ 389
Apr 1, 2020 $ 0.00356
+48.72%
$ 1.39 million $ 98
Mar 31, 2020 $ 0.0024
-8.02%
$ 932,951 $ 1,232
Mar 30, 2020 $ 0.00261
+10.26%
$ 1.02 million $ 827
Mar 29, 2020 $ 0.00237
-12.29%
$ 921,436 $ 1,423
Mar 28, 2020 $ 0.0027
+4.96%
$ 1.05 million $ 1,018
Mar 27, 2020 $ 0.00257
-0.29%
$ 1 million $ 533
Mar 26, 2020 $ 0.00258
-16.40%
$ 1 million $ 606
Mar 25, 2020 $ 0.00309
+20.68%
$ 1.2 million $ 162
Mar 24, 2020 $ 0.00256
-12.21%
$ 994,825 $ 658