HalalChain Historical Data

HLC Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 2019 $ 0.0122
+0.20%
$ 4.76 million $ 462,890
Apr 7, 2019 $ 0.0122
+1.75%
$ 4.75 million $ 670,698
Apr 6, 2019 $ 0.012
+0.97%
$ 4.67 million $ 605,430
Apr 5, 2019 $ 0.0119
+14.46%
$ 4.62 million $ 474,615
Apr 4, 2019 $ 0.0104
-9.64%
$ 4.04 million $ 402,235
Apr 3, 2019 $ 0.0115
+1.42%
$ 4.47 million $ 501,042
Apr 2, 2019 $ 0.0113
+12.41%
$ 4.41 million $ 573,615
Apr 1, 2019 $ 0.0101
-1.66%
$ 3.92 million $ 396,065
Mar 31, 2019 $ 0.0103
-5.81%
$ 3.99 million $ 450,769
Mar 30, 2019 $ 0.0109
+2.31%
$ 4.23 million $ 509,304
Mar 29, 2019 $ 0.0107
+1.32%
$ 4.15 million $ 508,595
Mar 28, 2019 $ 0.0105
+3.13%
$ 4.1 million $ 454,898
Mar 27, 2019 $ 0.0102
+5.89%
$ 3.97 million $ 315,918
Mar 26, 2019 $ 0.00964
-2.42%
$ 3.75 million $ 294,887
Mar 25, 2019 $ 0.00987
-1.59%
$ 3.84 million $ 287,042
Mar 24, 2019 $ 0.01
-2.71%
$ 3.9 million $ 311,386
Mar 23, 2019 $ 0.0103
-4.86%
$ 4.01 million $ 332,429
Mar 22, 2019 $ 0.0108
-1.63%
$ 4.22 million $ 409,300
Mar 21, 2019 $ 0.011
-4.23%
$ 4.28 million $ 466,481
Mar 20, 2019 $ 0.0115
+8.35%
$ 4.48 million $ 298,453
Mar 19, 2019 $ 0.0106
-1.23%
$ 4.13 million $ 96,771
Mar 18, 2019 $ 0.0107
+2.66%
$ 4.18 million $ 37,054
Mar 17, 2019 $ 0.0104
-1.40%
$ 4.06 million $ 13,599
Mar 16, 2019 $ 0.0106
+1.63%
$ 4.12 million $ 5,807
Mar 15, 2019 $ 0.0104
+1.01%
$ 4.06 million $ 4,024
Mar 14, 2019 $ 0.0103
+0.81%
$ 4.01 million $ 4,782
Mar 13, 2019 $ 0.0102
+0.70%
$ 3.98 million $ 6,633
Mar 12, 2019 $ 0.0102
+1.65%
$ 3.96 million $ 862
Mar 11, 2019 $ 0.01
+1.87%
$ 3.89 million $ 25,715
Mar 10, 2019 $ 0.00983
+3.43%
$ 3.83 million $ 25,550
Mar 9, 2019 $ 0.00951
-5.71%
$ 3.7 million $ 5,563
Mar 8, 2019 $ 0.0101
-1.68%
$ 3.92 million $ 19,373
Mar 7, 2019 $ 0.0103
+4.67%
$ 3.99 million $ 70,462
Mar 6, 2019 $ 0.0098
+0.20%
$ 3.81 million $ 13,265
Mar 5, 2019 $ 0.00978
+6.97%
$ 3.8 million $ 20,489
Mar 4, 2019 $ 0.00914
-1.20%
$ 3.56 million $ 12,365
Mar 3, 2019 $ 0.00925
+0.75%
$ 3.6 million $ 10,008
Mar 2, 2019 $ 0.00919
+1.68%
$ 3.57 million $ 13,103
Mar 1, 2019 $ 0.00904
-4.24%
$ 3.51 million $ 18,340
Feb 28, 2019 $ 0.00944
+8.52%
$ 3.67 million $ 33,188
Feb 27, 2019 $ 0.0087
-3.36%
$ 3.38 million $ 7,914
Feb 26, 2019 $ 0.009
-5.91%
$ 3.5 million $ 8,586
Feb 25, 2019 $ 0.00957
+15.78%
$ 3.72 million $ 13,600
Feb 24, 2019 $ 0.00826
-21.97%
$ 3.21 million $ 52,249
Feb 23, 2019 $ 0.0106
+1.57%
$ 4.12 million $ 9,721
Feb 22, 2019 $ 0.0104
+1.68%
$ 4.06 million $ 17,760
Feb 21, 2019 $ 0.0103
-0.31%
$ 3.99 million $ 6,217
Feb 20, 2019 $ 0.0103
-1.61%
$ 4 million $ 16,568
Feb 19, 2019 $ 0.0105
+1.19%
$ 4.07 million $ 26,331
Feb 18, 2019 $ 0.0103
-1.53%
$ 4.02 million $ 13,547