HalalChain Historical Data

HLC Page 7
Download
Date Close Price change Market cap Trading volume
Nov 28, 2020 $ 0.00733
+29.83%
$ 2.85 million $ 186,138
Nov 27, 2020 $ 0.00564
-1.67%
$ 2.19 million $ 148,065
Nov 26, 2020 $ 0.00573
-17.29%
$ 2.23 million $ 168,905
Nov 25, 2020 $ 0.00693
-19.91%
$ 2.7 million $ 372,282
Nov 24, 2020 $ 0.00865
-0.32%
$ 3.37 million $ 227,651
Nov 23, 2020 $ 0.00868
+84.87%
$ 3.38 million $ 232,270
Nov 22, 2020 $ 0.00469
-28.96%
$ 1.83 million $ 113,705
Nov 21, 2020 $ 0.00661
+8.48%
$ 2.57 million $ 182,238
Nov 20, 2020 $ 0.00609
-11.76%
$ 2.37 million $ 188,206
Nov 19, 2020 $ 0.0069
+65.06%
$ 2.69 million $ 173,871
Nov 18, 2020 $ 0.00418
-5.39%
$ 1.63 million $ 100,293
Nov 17, 2020 $ 0.00442
+15.49%
$ 1.72 million $ 122,504
Nov 16, 2020 $ 0.00383
+6.84%
$ 1.49 million $ 98,305
Nov 15, 2020 $ 0.00358
+4.99%
$ 1.39 million $ 91,365
Nov 14, 2020 $ 0.00341
-7.81%
$ 1.33 million $ 80,410
Nov 13, 2020 $ 0.0037
-8.68%
$ 1.44 million $ 109,157
Nov 12, 2020 $ 0.00406
+17.76%
$ 1.58 million $ 122,618
Nov 11, 2020 $ 0.00344
-9.87%
$ 1.34 million $ 84,156
Nov 10, 2020 $ 0.00382
+3.41%
$ 1.49 million $ 104,593
Nov 9, 2020 $ 0.0037
-7.59%
$ 1.44 million $ 85,355
Nov 8, 2020 $ 0.004
+2.65%
$ 1.56 million $ 103,751
Nov 7, 2020 $ 0.0039
+6.98%
$ 1.52 million $ 97,711
Nov 6, 2020 $ 0.00453
+16.43%
$ 1.76 million $ 114,243
Nov 5, 2020 $ 0.00389
-11.64%
$ 1.51 million $ 92,764
Nov 4, 2020 $ 0.0044
+17.98%
$ 1.71 million $ 102,795
Nov 3, 2020 $ 0.00373
-13.04%
$ 1.45 million $ 96,451
Nov 2, 2020 $ 0.00429
-1.46%
$ 1.67 million $ 103,417
Nov 1, 2020 $ 0.00435
+6.35%
$ 1.69 million $ 105,667
Oct 31, 2020 $ 0.00409
+1.64%
$ 1.59 million $ 100,205
Oct 30, 2020 $ 0.00434
+28.11%
$ 1.69 million $ 103,866
Oct 29, 2020 $ 0.00339
+1.59%
$ 1.32 million $ 84,229
Oct 28, 2020 $ 0.00333
-22.50%
$ 1.3 million $ 82,854
Oct 27, 2020 $ 0.0043
+43.30%
$ 1.67 million $ 115,318
Oct 26, 2020 $ 0.003
-31.08%
$ 1.17 million $ 76,298
Oct 25, 2020 $ 0.00436
+73.19%
$ 1.69 million $ 151,905
Oct 24, 2020 $ 0.00251
+10.91%
$ 978,360 $ 67,734
Oct 23, 2020 $ 0.00227
+77.37%
$ 882,187 $ 63,639
Oct 22, 2020 $ 0.00122
-70.09%
$ 476,529 $ 29,182
Oct 21, 2020 $ 0.0041
-16.21%
$ 1.59 million $ 99,550
Oct 20, 2020 $ 0.00489
+24.17%
$ 1.9 million $ 143,070
Oct 19, 2020 $ 0.00394
+115.14%
$ 1.53 million $ 117,159
Oct 18, 2020 $ 0.00183
-61.29%
$ 712,020 $ 45,283
Oct 17, 2020 $ 0.00473
+8.61%
$ 1.84 million $ 121,704
Oct 16, 2020 $ 0.00435
+48.82%
$ 1.69 million $ 120,962
Oct 15, 2020 $ 0.00293
+25.02%
$ 1.14 million $ 80,179
Oct 14, 2020 $ 0.00234
+81.57%
$ 910,401 $ 63,497
Oct 13, 2020 $ 0.00129
-32.60%
$ 501,305 $ 27,473
Oct 12, 2020 $ 0.00191
-38.65%
$ 743,766 $ 43,296
Oct 11, 2020 $ 0.00312
-25.19%
$ 1.21 million $ 80,790
Oct 10, 2020 $ 0.00417
-5.02%
$ 1.62 million $ 102,376