HalalChain Historical Data

HLC Page 8
Download
Date Close Price change Market cap Trading volume
Oct 9, 2020 $ 0.00439
+13.78%
$ 1.71 million $ 109,891
Oct 8, 2020 $ 0.00385
+9.32%
$ 1.5 million $ 91,445
Oct 7, 2020 $ 0.00353
+2.58%
$ 1.37 million $ 98,551
Oct 6, 2020 $ 0.00344
-4.79%
$ 1.34 million $ 85,670
Oct 5, 2020 $ 0.00361
+45.80%
$ 1.41 million $ 105,985
Oct 4, 2020 $ 0.00248
-4.04%
$ 963,969 $ 64,755
Oct 3, 2020 $ 0.00258
+9.32%
$ 1 million $ 81,462
Oct 2, 2020 $ 0.00236
+33.30%
$ 918,883 $ 61,693
Oct 1, 2020 $ 0.00177
-56.78%
$ 688,986 $ 39,762
Sep 30, 2020 $ 0.0041
-3.75%
$ 1.59 million $ 104,947
Sep 29, 2020 $ 0.00426
+13.85%
$ 1.66 million $ 111,220
Sep 28, 2020 $ 0.00374
-12.81%
$ 1.46 million $ 116,967
Sep 27, 2020 $ 0.00429
-9.93%
$ 1.67 million $ 102,295
Sep 26, 2020 $ 0.00477
+7.16%
$ 1.85 million $ 114,612
Sep 25, 2020 $ 0.00445
+2.85%
$ 1.73 million $ 110,115
Sep 24, 2020 $ 0.00432
+7.24%
$ 1.68 million $ 114,556
Sep 23, 2020 $ 0.00403
+1.08%
$ 1.57 million $ 101,190
Sep 22, 2020 $ 0.00399
+9.22%
$ 1.55 million $ 96,861
Sep 21, 2020 $ 0.00365
-19.47%
$ 1.42 million $ 105,575
Sep 20, 2020 $ 0.00453
+3.65%
$ 1.76 million $ 123,122
Sep 19, 2020 $ 0.00437
+10.19%
$ 1.7 million $ 103,035
Sep 18, 2020 $ 0.00397
-2.13%
$ 1.54 million $ 92,345
Sep 17, 2020 $ 0.00405
-12.95%
$ 1.58 million $ 92,453
Sep 16, 2020 $ 0.00466
+13.55%
$ 1.81 million $ 121,989
Sep 15, 2020 $ 0.0041
+1.44%
$ 1.6 million $ 101,733
Sep 14, 2020 $ 0.00404
-7.29%
$ 1.57 million $ 98,683
Sep 13, 2020 $ 0.00436
+0.87%
$ 1.7 million $ 111,674
Sep 12, 2020 $ 0.00432
+8.95%
$ 1.68 million $ 121,804
Sep 11, 2020 $ 0.00396
+4.41%
$ 1.54 million $ 95,250
Sep 10, 2020 $ 0.00379
+3.17%
$ 1.48 million $ 93,574
Sep 9, 2020 $ 0.00368
-3.88%
$ 1.43 million $ 90,559
Sep 8, 2020 $ 0.00383
+0.59%
$ 1.49 million $ 96,359
Sep 7, 2020 $ 0.0038
-5.67%
$ 1.48 million $ 95,416
Sep 6, 2020 $ 0.00403
-7.87%
$ 1.57 million $ 101,126
Sep 5, 2020 $ 0.00437
-2.04%
$ 1.7 million $ 109,475
Sep 4, 2020 $ 0.00446
+17.89%
$ 1.73 million $ 113,707
Sep 3, 2020 $ 0.00379
+211.89%
$ 1.47 million $ 98,561
Sep 2, 2020 $ 0.00122
-21.62%
$ 472,713 $ 27,625
Sep 1, 2020 $ 0.00155
-13.13%
$ 603,102 $ 38,036
Aug 31, 2020 $ 0.00179
+70.78%
$ 695,779 $ 45,039
Aug 30, 2020 $ 0.00105
-22.60%
$ 407,135 $ 25,578
Aug 29, 2020 $ 0.00135
+261.89%
$ 526,324 $ 33,538
Aug 28, 2020 $ 0.000375
-50.72%
$ 145,832 $ 7,456
Aug 27, 2020 $ 0.00076
-33.36%
$ 295,478 $ 16,578
Aug 26, 2020 $ 0.00114
-32.16%
$ 443,438 $ 27,040
Aug 25, 2020 $ 0.00167
+47.16%
$ 650,068 $ 42,486
Aug 24, 2020 $ 0.00112
-37.03%
$ 435,643 $ 26,077
Aug 23, 2020 $ 0.00176
+170.44%
$ 683,589 $ 44,622
Aug 22, 2020 $ 0.000651
-30.58%
$ 253,090 $ 14,687
Aug 21, 2020 $ 0.000937
-26.85%
$ 364,637 $ 20,688