HalalChain Historical Data

HLC Page 20
Download
Date Close Price change Market cap Trading volume
Feb 17, 2019 $ 0.0105
+0.94%
$ 4.08 million $ 12,774
Feb 16, 2019 $ 0.0104
+0.31%
$ 4.05 million $ 16,541
Feb 15, 2019 $ 0.0104
+0.04%
$ 4.03 million $ 12,644
Feb 14, 2019 $ 0.0104
-1.84%
$ 4.03 million $ 7,975
Feb 13, 2019 $ 0.0106
+4.05%
$ 4.11 million $ 4,129
Feb 12, 2019 $ 0.0102
+0.18%
$ 3.95 million $ 2,874
Feb 11, 2019 $ 0.0101
-3.07%
$ 3.94 million $ 12,290
Feb 10, 2019 $ 0.0105
-0.65%
$ 4.07 million $ 13,032
Feb 9, 2019 $ 0.0105
-2.31%
$ 4.1 million $ 7,392
Feb 8, 2019 $ 0.0108
+6.78%
$ 4.2 million $ 4,344
Feb 7, 2019 $ 0.0101
-1.01%
$ 3.93 million $ 4,794
Feb 6, 2019 $ 0.0102
-0.35%
$ 3.97 million $ 2,856
Feb 5, 2019 $ 0.0105
-0.70%
$ 4.07 million $ 54
Feb 4, 2019 $ 0.0167
-0.09%
$ 6.51 million $ 1,080
Feb 3, 2019 $ 0.0107
+2.17%
$ 4.17 million $ 691
Feb 2, 2019 $ 0.0113
+37.15%
$ 4.39 million $ 110
Feb 1, 2019 $ 0.0106
+0.14%
$ 4.11 million $ 341
Jan 31, 2019 $ 0.0116
-0.93%
$ 4.5 million $ 4
Jan 30, 2019 $ 0.0109
+20.72%
$ 4.24 million $ 4
Jan 29, 2019 $ 0.0114
+1.03%
$ 4.45 million $ 6
Jan 28, 2019 $ 0.0111
-1.64%
$ 4.33 million $ 0
Jan 27, 2019 $ 0.0107
+31.36%
$ 4.15 million $ 516
Jan 26, 2019 $ 0.0107
-5.58%
$ 4.16 million $ 828
Jan 25, 2019 $ 0.0122
+0.08%
$ 4.73 million $ 403
Jan 24, 2019 $ 0.0121
-2.19%
$ 4.71 million $ 5
Jan 23, 2019 $ 0.00897
-22.98%
$ 3.49 million $ 463
Jan 22, 2019 $ 0.0116
+18.78%
$ 4.53 million $ 10
Jan 21, 2019 $ 0.0151
+39.96%
$ 5.86 million $ 19
Jan 20, 2019 $ 0.0106
-7.20%
$ 4.13 million $ 619
Jan 19, 2019 $ 0.0115
-22.52%
$ 4.46 million $ 36
Jan 18, 2019 $ 0.0148
+5.27%
$ 5.75 million $ 176
Jan 17, 2019 $ 0.014
+11.53%
$ 5.46 million $ 125
Jan 16, 2019 $ 0.0126
+17.30%
$ 4.89 million $ 356
Jan 15, 2019 $ 0.0107
-2.66%
$ 4.17 million $ 720
Jan 14, 2019 $ 0.00716
-21.06%
$ 2.79 million $ 95
Jan 13, 2019 $ 0.00929
+0.50%
$ 3.61 million $ 64
Jan 12, 2019 $ 0.00925
-1.05%
$ 3.6 million $ 760
Jan 11, 2019 $ 0.00882
+0.60%
$ 3.43 million $ 129
Jan 10, 2019 $ 0.0079
-2.45%
$ 3.07 million $ 490
Jan 9, 2019 $ 0.00766
-7.92%
$ 2.98 million $ 1
Jan 8, 2019 $ 0.00926
+0.11%
$ 3.6 million $ 10
Jan 7, 2019 $ 0.00925
+13.88%
$ 3.6 million $ 10
Jan 6, 2019 $ 0.00756
-0.15%
$ 2.94 million $ 126
Jan 5, 2019 $ 0.00757
+4.28%
$ 2.94 million $ 126
Jan 4, 2019 $ 0.00726
-10.92%
$ 2.83 million $ 184
Jan 3, 2019 $ 0.00847
-0.53%
$ 3.29 million $ 127
Jan 2, 2019 $ 0.00828
-2.73%
$ 3.22 million $ 2,379
Jan 1, 2019 $ 0.0085
+19.91%
$ 3.31 million $ 214
Dec 31, 2018 $ 0.0086
-2.63%
$ 3.34 million $ 197
Dec 30, 2018 $ 0.00893
+0.51%
$ 3.47 million $ 29