HalalChain Historical Data

HLC Page 13
Download
Date Close Price change Market cap Trading volume
Feb 2, 2020 $ 0.00366
+5.83%
$ 1.42 million $ 61,309
Feb 1, 2020 $ 0.00346
-0.81%
$ 1.34 million $ 3,957
Jan 31, 2020 $ 0.00348
-6.89%
$ 1.36 million $ 6,285
Jan 30, 2020 $ 0.00374
+6.45%
$ 1.46 million $ 5,483
Jan 29, 2020 $ 0.00352
+5.97%
$ 1.37 million $ 8,620
Jan 28, 2020 $ 0.00332
-4.16%
$ 1.29 million $ 9,388
Jan 27, 2020 $ 0.00346
+4.67%
$ 1.35 million $ 3,173
Jan 26, 2020 $ 0.00331
-14.27%
$ 1.29 million $ 3,011
Jan 25, 2020 $ 0.00386
+18.64%
$ 1.5 million $ 899
Jan 24, 2020 $ 0.00325
-19.70%
$ 1.27 million $ 5,249
Jan 23, 2020 $ 0.00405
+30.20%
$ 1.58 million $ 917
Jan 22, 2020 $ 0.00311
+2.86%
$ 1.21 million $ 31
Jan 21, 2020 $ 0.00302
-0.69%
$ 1.18 million $ 1,202
Jan 20, 2020 $ 0.00304
+0.34%
$ 1.18 million $ 1,176
Jan 19, 2020 $ 0.00303
-1.05%
$ 1.18 million $ 2,513
Jan 18, 2020 $ 0.00307
-1.69%
$ 1.19 million $ 7,602
Jan 17, 2020 $ 0.00312
-3.94%
$ 1.21 million $ 16,186
Jan 16, 2020 $ 0.00325
+8.70%
$ 1.26 million $ 9,603
Jan 15, 2020 $ 0.00299
-12.37%
$ 1.16 million $ 129
Jan 14, 2020 $ 0.00341
+2.77%
$ 1.33 million $ 3,342
Jan 13, 2020 $ 0.00332
+2.63%
$ 1.29 million $ 175
Jan 12, 2020 $ 0.00324
+3.39%
$ 1.26 million $ 213
Jan 11, 2020 $ 0.00313
-2.99%
$ 1.22 million $ 646
Jan 10, 2020 $ 0.00322
-0.73%
$ 1.25 million $ 579
Jan 9, 2020 $ 0.00325
+1.80%
$ 1.26 million $ 586
Jan 8, 2020 $ 0.00319
+1.67%
$ 1.24 million $ 586
Jan 7, 2020 $ 0.00314
-6.09%
$ 1.22 million $ 3,548
Jan 6, 2020 $ 0.00334
-2.30%
$ 1.3 million $ 292
Jan 5, 2020 $ 0.00342
+7.53%
$ 1.33 million $ 1,066
Jan 4, 2020 $ 0.00318
-1.51%
$ 1.24 million $ 2,308
Jan 3, 2020 $ 0.00323
+0.60%
$ 1.26 million $ 1,326
Jan 2, 2020 $ 0.00321
+0.65%
$ 1.25 million $ 991
Jan 1, 2020 $ 0.00319
-0.22%
$ 1.24 million $ 1,556
Dec 31, 2019 $ 0.0032
-2.32%
$ 1.24 million $ 2,217
Dec 30, 2019 $ 0.00327
+2.70%
$ 1.27 million $ 123
Dec 29, 2019 $ 0.00319
+0.40%
$ 1.24 million $ 454
Dec 28, 2019 $ 0.00319
-1.76%
$ 1.24 million $ 709
Dec 27, 2019 $ 0.00325
-1.28%
$ 1.26 million $ 1,563
Dec 26, 2019 $ 0.00329
+0.26%
$ 1.28 million $ 1,149
Dec 25, 2019 $ 0.00328
+0.17%
$ 1.28 million $ 750
Dec 24, 2019 $ 0.00327
+1.58%
$ 1.27 million $ 841
Dec 23, 2019 $ 0.00322
-5.70%
$ 1.25 million $ 1,622
Dec 22, 2019 $ 0.00342
-1.99%
$ 1.33 million $ 33
Dec 21, 2019 $ 0.00349
+2.86%
$ 1.36 million $ 108
Dec 20, 2019 $ 0.00339
-2.48%
$ 1.32 million $ 248
Dec 19, 2019 $ 0.00348
-1.44%
$ 1.35 million $ 1,397
Dec 18, 2019 $ 0.00353
+0.13%
$ 1.37 million $ 1,336
Dec 17, 2019 $ 0.00353
-1.80%
$ 1.37 million $ 2,642
Dec 16, 2019 $ 0.00359
-0.33%
$ 1.4 million $ 483
Dec 15, 2019 $ 0.00361
+0.31%
$ 1.4 million $ 888