HalalChain Historical Data

HLC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 12 $ 0.0107
-31.08%
$ 4.15 million $ 42,015
Nov 5 $ 0.0152
-15.42%
$ -- $ 45,118
Oct 29 $ 0.0183
+9.16%
$ -- $ 44,615
Oct 22 $ 0.0157
-17.84%
$ -- $ 45,386
Oct 15 $ 0.0191
+3.72%
$ -- $ 45,526
Oct 8 $ 0.0187
-15.51%
$ -- $ 45,209
Oct 1 $ 0.0222
-6.44%
$ -- $ 46,009
Sep 24 $ 0.0231
+5.75%
$ -- $ 46,045
Sep 17 $ 0.0222
+13.70%
$ -- $ 45,403
Sep 10 $ 0.0201
-10.90%
$ -- $ 44,787
Sep 3 $ 0.024
-7.57%
$ -- $ 48,379
Aug 27 $ 0.024
-14.97%
$ -- $ 48,526
Aug 20 $ 0.0329
-11.83%
$ -- $ 45,658
Aug 13 $ 0.0379
+0.13%
$ -- $ 44,494
Aug 6 $ 0.038
-32.77%
$ -- $ 46,665
Jul 30 $ 0.0585
-18.62%
$ -- $ 54,236
Jul 23 $ 0.0727
+1.23%
$ -- $ 55,805
Jul 16 $ 0.0715
+10.51%
$ -- $ 49,333
Jul 9 $ 0.0652
-15.92%
$ -- $ 45,290
Jul 2 $ 0.0775
-9.71%
$ -- $ 45,938
Jun 25 $ 0.0892
-5.91%
$ -- $ 42,965
Jun 18 $ 0.0986
+7.45%
$ -- $ 45,840
Jun 11 $ 0.0883
-9.35%
$ -- $ 46,933
Jun 4 $ 0.109
-4.48%
$ -- $ 45,745
May 28 $ 0.114
-5.65%
$ -- $ 51,982
May 21 $ 0.125
-28.62%
$ -- $ 55,515
May 14 $ 0.178
+14.39%
$ -- $ 58,900
May 7 $ 0.148
-24.54%
$ -- $ 64,055
Apr 30 $ 0.223
+41.02%
$ -- $ 65,744
Apr 23 $ 0.173
-5.24%
$ -- $ 63,690
Apr 16 $ 0.114
+23.51%
$ -- $ 57,823
Apr 9 $ 0.0907
+28.99%
$ -- $ 50,857
Apr 2 $ 0.073
-13.29%
$ -- $ 48,720
Mar 26 $ 0.0912
-22.33%
$ -- $ 54,417
Mar 19 $ 0.117
-14.22%
$ -- $ 60,027
Mar 12 $ 0.157
-13.30%
$ -- $ 61,295
Mar 5 $ 0.186
-32.43%
$ -- $ 72,553
Feb 26 $ 0.282
-0.39%
$ -- $ 73,990
Feb 19 $ 0.293
-18.16%
$ -- $ 74,935
Feb 12 $ 0.383
+4.80%
$ -- $ 65,181
Feb 5 $ 0.396
-2.58%
$ -- $ 56,461
Jan 29 $ 0.42
-6.50%
$ -- $ 48,125
Download