HalalChain Historical Data

HLC Page 15
Download
Date Close Price change Market cap Trading volume
Oct 25, 2019 $ 0.00552
+33.68%
$ 2.15 million $ 70,144
Oct 24, 2019 $ 0.00413
+4.20%
$ 1.61 million $ 48,300
Oct 23, 2019 $ 0.00396
-1.57%
$ 1.54 million $ 51,381
Oct 22, 2019 $ 0.00403
+3.73%
$ 1.57 million $ 45,966
Oct 21, 2019 $ 0.00388
-8.20%
$ 1.51 million $ 42,892
Oct 20, 2019 $ 0.00423
-7.86%
$ 1.64 million $ 43,082
Oct 19, 2019 $ 0.00459
+15.31%
$ 1.78 million $ 45,682
Oct 18, 2019 $ 0.00392
-21.31%
$ 1.52 million $ 49,689
Oct 17, 2019 $ 0.00505
-12.73%
$ 1.97 million $ 49,797
Oct 16, 2019 $ 0.00594
+4.06%
$ 2.31 million $ 66,489
Oct 15, 2019 $ 0.00575
+3.02%
$ 2.24 million $ 113,306
Oct 14, 2019 $ 0.00506
-1.90%
$ 1.97 million $ 62,838
Oct 13, 2019 $ 0.00565
-6.68%
$ 2.2 million $ 55,397
Oct 12, 2019 $ 0.00605
+3.17%
$ 2.36 million $ 71,799
Oct 11, 2019 $ 0.00588
-4.55%
$ 2.29 million $ 83,283
Oct 10, 2019 $ 0.00616
-1.88%
$ 2.4 million $ 91,741
Oct 9, 2019 $ 0.0064
+7.25%
$ 2.49 million $ 75,898
Oct 8, 2019 $ 0.00595
-5.69%
$ 2.32 million $ 68,256
Oct 7, 2019 $ 0.00631
+9.90%
$ 2.45 million $ 69,167
Oct 6, 2019 $ 0.00576
-3.89%
$ 2.24 million $ 57,559
Oct 5, 2019 $ 0.00555
-0.41%
$ 2.16 million $ 62,727
Oct 4, 2019 $ 0.006
+17.17%
$ 2.33 million $ 55,359
Oct 3, 2019 $ 0.00628
+1.69%
$ 2.44 million $ 69,519
Oct 2, 2019 $ 0.00642
+6.08%
$ 2.5 million $ 72,489
Oct 1, 2019 $ 0.00621
+21.59%
$ 2.41 million $ 70,404
Sep 30, 2019 $ 0.00581
-4.91%
$ 2.26 million $ 64,513
Sep 29, 2019 $ 0.00593
-3.61%
$ 2.31 million $ 79,454
Sep 28, 2019 $ 0.00603
+3.41%
$ 2.34 million $ 77,764
Sep 27, 2019 $ 0.00583
-6.22%
$ 2.27 million $ 81,374
Sep 26, 2019 $ 0.00621
-3.05%
$ 2.42 million $ 68,213
Sep 25, 2019 $ 0.0064
-1.17%
$ 2.49 million $ 76,068
Sep 24, 2019 $ 0.00641
-5.94%
$ 2.49 million $ 93,198
Sep 23, 2019 $ 0.00704
+1.48%
$ 2.74 million $ 92,214
Sep 22, 2019 $ 0.00693
-4.65%
$ 2.7 million $ 108,432
Sep 21, 2019 $ 0.00727
-0.40%
$ 2.83 million $ 60,265
Sep 20, 2019 $ 0.0073
-0.88%
$ 2.84 million $ 70,208
Sep 19, 2019 $ 0.00737
+3.01%
$ 2.87 million $ 84,406
Sep 18, 2019 $ 0.00751
+4.49%
$ 2.92 million $ 86,584
Sep 17, 2019 $ 0.00749
+7.57%
$ 2.91 million $ 108,403
Sep 16, 2019 $ 0.00696
-10.62%
$ 2.71 million $ 90,534
Sep 15, 2019 $ 0.0066
-10.70%
$ 2.57 million $ 68,182
Sep 14, 2019 $ 0.00757
+18.03%
$ 2.94 million $ 89,417
Sep 13, 2019 $ 0.00641
-8.39%
$ 2.49 million $ 71,102
Sep 12, 2019 $ 0.007
+10.65%
$ 2.72 million $ 118,603
Sep 11, 2019 $ 0.00672
+2.52%
$ 2.62 million $ 79,114
Sep 10, 2019 $ 0.00657
+1.53%
$ 2.56 million $ 75,216
Sep 9, 2019 $ 0.00674
+6.70%
$ 2.62 million $ 69,927
Sep 8, 2019 $ 0.0067
+2.22%
$ 2.61 million $ 66,498
Sep 7, 2019 $ 0.00655
-1.65%
$ 2.55 million $ 69,380
Sep 6, 2019 $ 0.00638
-14.04%
$ 2.48 million $ 62,598