HalalChain Historical Data

HLC Page 16
Download
Date Close Price change Market cap Trading volume
Sep 5, 2019 $ 0.00671
+1.40%
$ 2.61 million $ 73,331
Sep 4, 2019 $ 0.00667
-0.32%
$ 2.59 million $ 91,509
Sep 3, 2019 $ 0.0066
-0.47%
$ 2.57 million $ 77,760
Sep 2, 2019 $ 0.00645
-0.68%
$ 2.51 million $ 78,461
Sep 1, 2019 $ 0.00627
+0.16%
$ 2.44 million $ 69,140
Aug 31, 2019 $ 0.00608
-9.18%
$ 2.37 million $ 67,620
Aug 30, 2019 $ 0.00636
+6.59%
$ 2.47 million $ 73,710
Aug 29, 2019 $ 0.00596
-6.43%
$ 2.32 million $ 62,242
Aug 28, 2019 $ 0.00637
-2.62%
$ 2.48 million $ 70,162
Aug 27, 2019 $ 0.00698
+3.04%
$ 2.72 million $ 75,123
Aug 26, 2019 $ 0.00684
-0.83%
$ 2.66 million $ 86,671
Aug 25, 2019 $ 0.00689
-1.71%
$ 2.68 million $ 69,772
Aug 24, 2019 $ 0.00692
-5.54%
$ 2.69 million $ 78,163
Aug 23, 2019 $ 0.00711
+2.00%
$ 2.77 million $ 79,532
Aug 22, 2019 $ 0.00754
+2.82%
$ 2.93 million $ 96,918
Aug 21, 2019 $ 0.00754
+2.50%
$ 2.93 million $ 83,782
Aug 20, 2019 $ 0.00736
-3.70%
$ 2.86 million $ 79,958
Aug 19, 2019 $ 0.0076
+0.93%
$ 2.96 million $ 112,230
Aug 18, 2019 $ 0.00747
-4.70%
$ 2.9 million $ 113,369
Aug 17, 2019 $ 0.00714
-0.16%
$ 2.78 million $ 97,082
Aug 16, 2019 $ 0.00741
+5.48%
$ 2.88 million $ 106,646
Aug 15, 2019 $ 0.00725
+3.12%
$ 2.82 million $ 140,286
Aug 14, 2019 $ 0.00702
-6.23%
$ 2.73 million $ 106,101
Aug 13, 2019 $ 0.00748
-9.47%
$ 2.91 million $ 121,917
Aug 12, 2019 $ 0.0082
+1.16%
$ 3.19 million $ 114,999
Aug 11, 2019 $ 0.00839
+4.86%
$ 3.26 million $ 80,449
Aug 10, 2019 $ 0.008
-1.60%
$ 3.11 million $ 69,188
Aug 9, 2019 $ 0.00868
-1.25%
$ 3.38 million $ 108,090
Aug 8, 2019 $ 0.00881
+0.47%
$ 3.43 million $ 86,219
Aug 7, 2019 $ 0.00861
+0.65%
$ 3.35 million $ 115,660
Aug 6, 2019 $ 0.00855
-4.86%
$ 3.33 million $ 107,089
Aug 5, 2019 $ 0.00908
+1.70%
$ 3.53 million $ 95,631
Aug 4, 2019 $ 0.00893
-3.05%
$ 3.47 million $ 130,421
Aug 3, 2019 $ 0.00921
+0.95%
$ 3.58 million $ 110,198
Aug 2, 2019 $ 0.00907
+0.37%
$ 3.53 million $ 153,971
Aug 1, 2019 $ 0.00927
-0.43%
$ 3.61 million $ 115,857
Jul 31, 2019 $ 0.0091
-5.41%
$ 3.54 million $ 161,970
Jul 30, 2019 $ 0.00961
+38.73%
$ 3.74 million $ 283,289
Jul 29, 2019 $ 0.00709
-2.50%
$ 2.76 million $ 209,126
Jul 28, 2019 $ 0.0072
-2.27%
$ 2.8 million $ 194,883
Jul 27, 2019 $ 0.00701
-6.50%
$ 2.73 million $ 172,588
Jul 26, 2019 $ 0.00742
-2.49%
$ 2.89 million $ 236,730
Jul 25, 2019 $ 0.00752
+6.50%
$ 2.93 million $ 208,798
Jul 24, 2019 $ 0.00707
+0.68%
$ 2.75 million $ 207,290
Jul 23, 2019 $ 0.00702
-4.65%
$ 2.73 million $ 202,149
Jul 22, 2019 $ 0.00752
+3.05%
$ 2.93 million $ 237,682
Jul 21, 2019 $ 0.00791
+3.03%
$ 3.08 million $ 271,295
Jul 20, 2019 $ 0.00777
-5.87%
$ 3.02 million $ 237,997
Jul 19, 2019 $ 0.00769
-6.89%
$ 2.99 million $ 249,413
Jul 18, 2019 $ 0.00779
+0.22%
$ 3.03 million $ 256,705