HalalChain Historical Data

HLC Page 17
Download
Date Close Price change Market cap Trading volume
Jul 17, 2019 $ 0.00742
+8.16%
$ 2.89 million $ 243,562
Jul 16, 2019 $ 0.00719
-9.74%
$ 2.8 million $ 248,434
Jul 15, 2019 $ 0.00813
+6.69%
$ 3.16 million $ 274,249
Jul 14, 2019 $ 0.00821
-10.31%
$ 3.19 million $ 248,581
Jul 13, 2019 $ 0.00831
-19.08%
$ 3.23 million $ 291,378
Jul 12, 2019 $ 0.0096
+0.66%
$ 3.73 million $ 359,777
Jul 11, 2019 $ 0.00911
-21.58%
$ 3.54 million $ 589,575
Jul 10, 2019 $ 0.0108
-7.04%
$ 4.21 million $ 477,744
Jul 9, 2019 $ 0.0133
+1.40%
$ 5.19 million $ 555,772
Jul 8, 2019 $ 0.0134
+7.22%
$ 5.19 million $ 501,813
Jul 7, 2019 $ 0.0128
+4.40%
$ 4.98 million $ 527,149
Jul 6, 2019 $ 0.0123
-1.08%
$ 4.8 million $ 476,993
Jul 5, 2019 $ 0.0123
+0.45%
$ 4.79 million $ 515,291
Jul 4, 2019 $ 0.0118
-10.26%
$ 4.59 million $ 445,304
Jul 3, 2019 $ 0.0128
-1.72%
$ 4.97 million $ 523,832
Jul 2, 2019 $ 0.0133
+11.39%
$ 5.15 million $ 526,494
Jul 1, 2019 $ 0.0126
-10.42%
$ 4.89 million $ 506,571
Jun 30, 2019 $ 0.0135
-4.34%
$ 5.25 million $ 591,968
Jun 29, 2019 $ 0.0143
-0.29%
$ 5.55 million $ 647,790
Jun 28, 2019 $ 0.0143
+15.36%
$ 5.57 million $ 595,413
Jun 27, 2019 $ 0.0126
-18.90%
$ 4.88 million $ 554,221
Jun 26, 2019 $ 0.0148
-10.23%
$ 5.75 million $ 651,078
Jun 25, 2019 $ 0.0157
+21.20%
$ 6.13 million $ 815,472
Jun 24, 2019 $ 0.0148
-2.20%
$ 5.76 million $ 821,032
Jun 23, 2019 $ 0.017
+9.65%
$ 6.62 million $ 815,162
Jun 22, 2019 $ 0.0162
-1.55%
$ 6.3 million $ 805,917
Jun 21, 2019 $ 0.0164
+13.87%
$ 6.36 million $ 779,780
Jun 20, 2019 $ 0.0144
+1.76%
$ 5.59 million $ 760,947
Jun 19, 2019 $ 0.0138
+1.26%
$ 5.36 million $ 669,703
Jun 18, 2019 $ 0.0138
-4.61%
$ 5.38 million $ 748,193
Jun 17, 2019 $ 0.0144
+2.27%
$ 5.61 million $ 720,131
Jun 16, 2019 $ 0.0139
+4.47%
$ 5.42 million $ 675,718
Jun 15, 2019 $ 0.0135
+0.45%
$ 5.25 million $ 647,209
Jun 14, 2019 $ 0.0146
-0.58%
$ 5.7 million $ 699,832
Jun 13, 2019 $ 0.0137
-6.51%
$ 5.33 million $ 665,374
Jun 12, 2019 $ 0.0147
+1.16%
$ 5.7 million $ 92,040
Jun 11, 2019 $ 0.0145
-3.70%
$ 5.63 million $ 73,871
Jun 10, 2019 $ 0.015
-4.69%
$ 5.85 million $ 233,289
Jun 9, 2019 $ 0.0158
+9.08%
$ 6.14 million $ 532,821
Jun 8, 2019 $ 0.0145
+1.05%
$ 5.63 million $ 132,457
Jun 7, 2019 $ 0.0143
+2.75%
$ 5.57 million $ 86,332
Jun 6, 2019 $ 0.0139
+1.90%
$ 5.42 million $ 61,048
Jun 5, 2019 $ 0.0137
-0.72%
$ 5.32 million $ 44,030
Jun 4, 2019 $ 0.0138
-5.27%
$ 5.36 million $ 81,173
Jun 3, 2019 $ 0.0145
-9.54%
$ 5.65 million $ 84,782
Jun 2, 2019 $ 0.0161
+6.97%
$ 6.25 million $ 369,231
Jun 1, 2019 $ 0.015
+6.35%
$ 5.84 million $ 299,335
May 31, 2019 $ 0.0141
+0.26%
$ 5.49 million $ 78,296
May 30, 2019 $ 0.0141
-3.91%
$ 5.48 million $ 122,852
May 29, 2019 $ 0.0147
-1.69%
$ 5.7 million $ 112,521