HalalChain Historical Data

HLC Page 9
Download
Date Close Price change Market cap Trading volume
Aug 20, 2020 $ 0.00128
+8.74%
$ 498,528 $ 29,233
Aug 19, 2020 $ 0.00118
-39.12%
$ 458,298 $ 25,955
Aug 18, 2020 $ 0.00194
-2.98%
$ 752,876 $ 46,611
Aug 17, 2020 $ 0.002
+12.87%
$ 776,305 $ 47,629
Aug 16, 2020 $ 0.00177
-11.38%
$ 687,688 $ 42,672
Aug 15, 2020 $ 0.002
+48.68%
$ 776,105 $ 48,881
Aug 14, 2020 $ 0.00134
-7.94%
$ 521,891 $ 33,701
Aug 13, 2020 $ 0.00146
+1.33%
$ 567,103 $ 34,272
Aug 12, 2020 $ 0.00144
-31.46%
$ 559,750 $ 34,648
Aug 11, 2020 $ 0.0021
-3.26%
$ 816,789 $ 52,366
Aug 10, 2020 $ 0.00217
+61.24%
$ 843,943 $ 56,001
Aug 9, 2020 $ 0.00134
-15.56%
$ 523,144 $ 32,002
Aug 8, 2020 $ 0.00159
-24.67%
$ 618,468 $ 32,890
Aug 7, 2020 $ 0.00211
-3.25%
$ 820,876 $ 54,975
Aug 6, 2020 $ 0.00218
+13.65%
$ 848,633 $ 56,289
Aug 5, 2020 $ 0.00192
+1.73%
$ 746,962 $ 45,366
Aug 4, 2020 $ 0.00189
+2.34%
$ 735,288 $ 49,420
Aug 3, 2020 $ 0.00185
+2.03%
$ 717,742 $ 47,664
Aug 2, 2020 $ 0.00181
-1.95%
$ 705,299 $ 48,783
Aug 1, 2020 $ 0.00187
+67.39%
$ 727,957 $ 47,997
Jul 31, 2020 $ 0.00114
-0.58%
$ 441,614 $ 26,323
Jul 30, 2020 $ 0.00115
-29.17%
$ 448,789 $ 27,875
Jul 29, 2020 $ 0.00163
-23.56%
$ 633,516 $ 39,721
Jul 28, 2020 $ 0.00213
+5.02%
$ 827,725 $ 52,908
Jul 27, 2020 $ 0.00202
-1.79%
$ 785,312 $ 50,830
Jul 26, 2020 $ 0.00205
+8.76%
$ 796,158 $ 50,339
Jul 25, 2020 $ 0.00188
-10.22%
$ 732,272 $ 49,980
Jul 24, 2020 $ 0.00209
+11.33%
$ 814,793 $ 49,581
Jul 23, 2020 $ 0.00188
+2.12%
$ 731,510 $ 46,931
Jul 22, 2020 $ 0.00184
-10.64%
$ 716,441 $ 45,223
Jul 21, 2020 $ 0.00206
+25.94%
$ 801,662 $ 50,231
Jul 20, 2020 $ 0.00164
-18.75%
$ 636,593 $ 39,681
Jul 19, 2020 $ 0.00201
+1.18%
$ 783,660 $ 48,051
Jul 18, 2020 $ 0.00199
+14.50%
$ 774,555 $ 48,541
Jul 17, 2020 $ 0.00174
-16.42%
$ 676,488 $ 43,802
Jul 16, 2020 $ 0.00208
+17.27%
$ 809,546 $ 52,305
Jul 15, 2020 $ 0.00177
-3.76%
$ 690,470 $ 45,317
Jul 14, 2020 $ 0.00184
-21.26%
$ 717,538 $ 44,016
Jul 13, 2020 $ 0.00234
+33.39%
$ 911,612 $ 54,927
Jul 12, 2020 $ 0.00176
+18.01%
$ 683,154 $ 41,612
Jul 11, 2020 $ 0.00149
-20.61%
$ 578,820 $ 35,696
Jul 10, 2020 $ 0.00187
-3.70%
$ 729,022 $ 47,468
Jul 9, 2020 $ 0.00195
+18.71%
$ 757,040 $ 47,030
Jul 8, 2020 $ 0.00164
-8.87%
$ 637,721 $ 39,871
Jul 7, 2020 $ 0.0018
+27.56%
$ 699,528 $ 42,626
Jul 6, 2020 $ 0.00141
-20.64%
$ 548,344 $ 32,544
Jul 5, 2020 $ 0.00178
-10.25%
$ 690,917 $ 41,619
Jul 4, 2020 $ 0.00198
+23.36%
$ 769,465 $ 47,602
Jul 3, 2020 $ 0.0016
+14.75%
$ 623,657 $ 42,972
Jul 2, 2020 $ 0.0014
-30.79%
$ 543,572 $ 32,769