HalalChain Historical Data

HLC Page 14
Download
Date Close Price change Market cap Trading volume
Dec 14, 2019 $ 0.0036
-8.43%
$ 1.4 million $ 1,584
Dec 13, 2019 $ 0.00393
+10.12%
$ 1.53 million $ 401
Dec 12, 2019 $ 0.00357
+4.29%
$ 1.39 million $ 12,549
Dec 11, 2019 $ 0.00341
-0.54%
$ 1.33 million $ 34,755
Dec 10, 2019 $ 0.00343
-1.44%
$ 1.33 million $ 31,616
Dec 9, 2019 $ 0.00355
-4.35%
$ 1.38 million $ 33,586
Dec 8, 2019 $ 0.00371
+5.55%
$ 1.44 million $ 36,134
Dec 7, 2019 $ 0.00352
+9.41%
$ 1.37 million $ 33,490
Dec 6, 2019 $ 0.00322
-0.45%
$ 1.25 million $ 35,750
Dec 5, 2019 $ 0.00324
+0.24%
$ 1.26 million $ 33,828
Dec 4, 2019 $ 0.00326
+1.63%
$ 1.27 million $ 35,247
Dec 3, 2019 $ 0.00321
-5.45%
$ 1.25 million $ 32,557
Dec 2, 2019 $ 0.00339
+1.27%
$ 1.32 million $ 38,058
Dec 1, 2019 $ 0.00335
-2.38%
$ 1.3 million $ 34,652
Nov 30, 2019 $ 0.00343
-4.27%
$ 1.33 million $ 36,055
Nov 29, 2019 $ 0.00359
+1.47%
$ 1.4 million $ 38,674
Nov 28, 2019 $ 0.00353
+6.39%
$ 1.37 million $ 38,461
Nov 27, 2019 $ 0.00333
-14.34%
$ 1.3 million $ 36,612
Nov 26, 2019 $ 0.00389
-6.30%
$ 1.51 million $ 40,188
Nov 25, 2019 $ 0.00414
-0.75%
$ 1.61 million $ 52,018
Nov 24, 2019 $ 0.00417
-16.59%
$ 1.62 million $ 53,550
Nov 23, 2019 $ 0.005
-0.37%
$ 1.94 million $ 48,109
Nov 22, 2019 $ 0.005
-2.48%
$ 1.94 million $ 48,466
Nov 21, 2019 $ 0.00512
-8.63%
$ 1.99 million $ 56,844
Nov 20, 2019 $ 0.00561
-2.26%
$ 2.18 million $ 48,887
Nov 19, 2019 $ 0.00574
-3.96%
$ 2.23 million $ 71,029
Nov 18, 2019 $ 0.00597
-0.15%
$ 2.32 million $ 75,761
Nov 17, 2019 $ 0.00598
+3.23%
$ 2.33 million $ 63,155
Nov 16, 2019 $ 0.0058
-5.21%
$ 2.26 million $ 67,465
Nov 15, 2019 $ 0.00612
+0.52%
$ 2.38 million $ 61,443
Nov 14, 2019 $ 0.00609
-0.13%
$ 2.37 million $ 64,561
Nov 13, 2019 $ 0.0061
-0.85%
$ 2.37 million $ 48,757
Nov 12, 2019 $ 0.00615
+0.27%
$ 2.39 million $ 22,613
Nov 11, 2019 $ 0.00613
-4.19%
$ 2.39 million $ 103,703
Nov 10, 2019 $ 0.00641
-1.36%
$ 2.49 million $ 87,593
Nov 9, 2019 $ 0.0065
+6.16%
$ 2.53 million $ 108,765
Nov 8, 2019 $ 0.00612
-2.54%
$ 2.38 million $ 90,249
Nov 7, 2019 $ 0.00628
-1.10%
$ 2.44 million $ 90,969
Nov 6, 2019 $ 0.00635
+2.28%
$ 2.47 million $ 67,066
Nov 5, 2019 $ 0.0062
-1.08%
$ 2.41 million $ 87,510
Nov 4, 2019 $ 0.00627
+1.02%
$ 2.44 million $ 61,544
Nov 3, 2019 $ 0.00621
-5.20%
$ 2.41 million $ 11,355
Nov 2, 2019 $ 0.00655
+3.37%
$ 2.55 million $ 3,708
Nov 1, 2019 $ 0.00633
-0.84%
$ 2.46 million $ 30,927
Oct 31, 2019 $ 0.00639
+3.67%
$ 2.48 million $ 78,227
Oct 30, 2019 $ 0.00616
-6.42%
$ 2.4 million $ 64,389
Oct 29, 2019 $ 0.00658
+7.68%
$ 2.56 million $ 83,331
Oct 28, 2019 $ 0.00611
-0.86%
$ 2.38 million $ 80,074
Oct 27, 2019 $ 0.00617
+2.97%
$ 2.4 million $ 90,469
Oct 26, 2019 $ 0.00596
+7.91%
$ 2.32 million $ 86,743