HalalChain Historical Data

HLC Page 18
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $ 0.0149
+4.43%
$ 5.8 million $ 124,474
May 27, 2019 $ 0.0143
-2.36%
$ 5.55 million $ 100,705
May 26, 2019 $ 0.0146
+3.41%
$ 5.69 million $ 28,009
May 25, 2019 $ 0.0141
-0.40%
$ 5.5 million $ 28,144
May 24, 2019 $ 0.0142
+1.06%
$ 5.52 million $ 48,652
May 23, 2019 $ 0.0141
-1.32%
$ 5.47 million $ 51,245
May 22, 2019 $ 0.0142
-4.60%
$ 5.54 million $ 42,573
May 21, 2019 $ 0.0149
+3.41%
$ 5.81 million $ 44,275
May 20, 2019 $ 0.0144
-3.45%
$ 5.61 million $ 19,299
May 19, 2019 $ 0.0149
+3.35%
$ 5.82 million $ 54,055
May 18, 2019 $ 0.0145
+3.64%
$ 5.63 million $ 51,432
May 17, 2019 $ 0.014
-1.51%
$ 5.43 million $ 61,647
May 16, 2019 $ 0.0142
-3.77%
$ 5.51 million $ 149,031
May 15, 2019 $ 0.0147
+7.34%
$ 5.73 million $ 127,087
May 14, 2019 $ 0.0137
-0.97%
$ 5.34 million $ 95,415
May 13, 2019 $ 0.0139
+0.29%
$ 5.39 million $ 31,905
May 12, 2019 $ 0.0138
-2.24%
$ 5.37 million $ 57,776
May 11, 2019 $ 0.0141
+0.16%
$ 5.5 million $ 150,125
May 10, 2019 $ 0.0141
-3.46%
$ 5.49 million $ 103,317
May 9, 2019 $ 0.0146
-1.71%
$ 5.69 million $ 260,026
May 8, 2019 $ 0.0149
-6.01%
$ 5.78 million $ 161,319
May 7, 2019 $ 0.0158
+1.16%
$ 6.15 million $ 53,101
May 6, 2019 $ 0.0146
-6.57%
$ 5.69 million $ 831,237
May 5, 2019 $ 0.0174
+1.53%
$ 6.75 million $ 918,073
May 4, 2019 $ 0.0171
-0.47%
$ 6.67 million $ 801,073
May 3, 2019 $ 0.0169
+0.98%
$ 6.57 million $ 814,378
May 2, 2019 $ 0.0164
+3.05%
$ 6.38 million $ 788,053
May 1, 2019 $ 0.0161
-3.83%
$ 6.27 million $ 766,018
Apr 30, 2019 $ 0.0171
+6.84%
$ 6.64 million $ 822,277
Apr 29, 2019 $ 0.0161
-0.50%
$ 6.25 million $ 779,552
Apr 28, 2019 $ 0.0161
-1.44%
$ 6.26 million $ 798,024
Apr 27, 2019 $ 0.0158
-5.98%
$ 6.17 million $ 777,551
Apr 26, 2019 $ 0.0157
-7.64%
$ 6.1 million $ 844,770
Apr 25, 2019 $ 0.0173
+1.87%
$ 6.72 million $ 1.04 million
Apr 24, 2019 $ 0.0176
-6.50%
$ 6.84 million $ 1.43 million
Apr 23, 2019 $ 0.0188
+6.37%
$ 7.31 million $ 1.48 million
Apr 22, 2019 $ 0.0177
+3.46%
$ 6.87 million $ 1.4 million
Apr 21, 2019 $ 0.0171
-13.59%
$ 6.64 million $ 1.26 million
Apr 20, 2019 $ 0.0198
+5.77%
$ 7.69 million $ 1.54 million
Apr 19, 2019 $ 0.0187
-2.06%
$ 7.27 million $ 1.33 million
Apr 18, 2019 $ 0.0191
-4.46%
$ 7.42 million $ 1.51 million
Apr 17, 2019 $ 0.02
-3.32%
$ 7.77 million $ 1.67 million
Apr 16, 2019 $ 0.0207
-10.68%
$ 8.04 million $ 1.81 million
Apr 15, 2019 $ 0.0231
-7.05%
$ 9 million $ 2.49 million
Apr 14, 2019 $ 0.0249
+18.42%
$ 9.68 million $ 2.95 million
Apr 13, 2019 $ 0.021
+82.24%
$ 8.17 million $ 2.15 million
Apr 12, 2019 $ 0.0115
+2.72%
$ 4.48 million $ 386,696
Apr 11, 2019 $ 0.0112
-10.32%
$ 4.37 million $ 354,331
Apr 10, 2019 $ 0.0125
+11.25%
$ 4.87 million $ 420,889
Apr 9, 2019 $ 0.0112
-8.03%
$ 4.38 million $ 314,082