HalalChain Historical Data

HLC Page 4
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $ 0.00538
+5.04%
$ 2.09 million $ 4,443
Apr 29, 2021 $ 0.00511
+0.77%
$ 1.99 million $ 2,563
Apr 28, 2021 $ 0.00507
+1.61%
$ 1.97 million $ 2,529
Apr 27, 2021 $ 0.00499
-0.29%
$ 1.94 million $ 3,710
Apr 26, 2021 $ 0.005
+7.73%
$ 1.95 million $ 3,381
Apr 25, 2021 $ 0.00464
-2.86%
$ 1.8 million $ 4,690
Apr 24, 2021 $ 0.00479
+2.75%
$ 1.86 million $ 3,158
Apr 23, 2021 $ 0.00466
-8.98%
$ 1.81 million $ 4,580
Apr 22, 2021 $ 0.00516
-6.06%
$ 2.01 million $ 4,591
Apr 21, 2021 $ 0.00549
-6.54%
$ 2.13 million $ 4,268
Apr 20, 2021 $ 0.00587
+7.47%
$ 2.29 million $ 3,072
Apr 19, 2021 $ 0.00545
-0.57%
$ 2.12 million $ 6,892
Apr 18, 2021 $ 0.00548
-56.85%
$ 2.13 million $ 4,578
Apr 17, 2021 $ 0.0127
-19.35%
$ 4.94 million $ 214,025
Apr 16, 2021 $ 0.0157
+3.52%
$ 6.12 million $ 337,280
Apr 15, 2021 $ 0.0152
-7.11%
$ 5.91 million $ 310,108
Apr 14, 2021 $ 0.0164
+5.07%
$ 6.37 million $ 312,999
Apr 13, 2021 $ 0.0156
-16.05%
$ 6.06 million $ 319,110
Apr 12, 2021 $ 0.0186
+82.18%
$ 7.22 million $ 309,357
Apr 11, 2021 $ 0.0102
+9.36%
$ 3.96 million $ 328,286
Apr 10, 2021 $ 0.00932
-18.32%
$ 3.62 million $ 342,590
Apr 9, 2021 $ 0.0114
+42.82%
$ 4.44 million $ 290,838
Apr 8, 2021 $ 0.00799
+8.66%
$ 3.11 million $ 292,141
Apr 7, 2021 $ 0.00735
-10.52%
$ 2.86 million $ 285,697
Apr 6, 2021 $ 0.00821
-28.03%
$ 3.19 million $ 303,696
Apr 5, 2021 $ 0.0114
-11.91%
$ 4.44 million $ 277,876
Apr 4, 2021 $ 0.013
-13.27%
$ 5.04 million $ 257,589
Apr 3, 2021 $ 0.0149
+23.66%
$ 5.81 million $ 290,108
Apr 2, 2021 $ 0.0121
+8.13%
$ 4.7 million $ 329,237
Apr 1, 2021 $ 0.0112
+73.65%
$ 4.35 million $ 249,176
Mar 30, 2021 $ 0.00875
-24.67%
$ 3.4 million $ 269,035
Mar 29, 2021 $ 0.0116
+57.35%
$ 4.52 million $ 241,836
Mar 28, 2021 $ 0.00738
+31.69%
$ 2.87 million $ 207,259
Mar 27, 2021 $ 0.0056
-21.79%
$ 2.18 million $ 202,060
Mar 26, 2021 $ 0.00717
+33.93%
$ 2.79 million $ 191,679
Mar 25, 2021 $ 0.00535
-20.27%
$ 2.08 million $ 185,866
Mar 24, 2021 $ 0.00671
-4.87%
$ 2.61 million $ 182,367
Mar 23, 2021 $ 0.00706
-25.45%
$ 2.74 million $ 181,800
Mar 22, 2021 $ 0.00947
-2.42%
$ 3.68 million $ 180,160
Mar 21, 2021 $ 0.0097
+26.38%
$ 3.77 million $ 183,053
Mar 20, 2021 $ 0.00768
-25.55%
$ 2.99 million $ 218,101
Mar 19, 2021 $ 0.0103
+11.80%
$ 4.01 million $ 241,379
Mar 18, 2021 $ 0.00923
-9.99%
$ 3.59 million $ 226,207
Mar 17, 2021 $ 0.0102
+5.17%
$ 3.99 million $ 234,107
Mar 16, 2021 $ 0.00973
-1.44%
$ 3.79 million $ 231,498
Mar 15, 2021 $ 0.00988
+14.07%
$ 3.84 million $ 206,522
Mar 14, 2021 $ 0.00867
+16.54%
$ 3.37 million $ 174,823
Mar 13, 2021 $ 0.00744
-28.30%
$ 2.89 million $ 240,896
Mar 12, 2021 $ 0.0104
-30.93%
$ 4.04 million $ 280,043
Mar 11, 2021 $ 0.015
+105.02%
$ 5.85 million $ 325,819