HashKey Platform Token Historical Data

HSK Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.354
-1.69%
$ 46.84 million $ 1.74 million
May 29, 2025 $ 0.36
+0.71%
$ 47.64 million $ 562,366
May 28, 2025 $ 0.357
-0.68%
$ 47.3 million $ 611,600
May 27, 2025 $ 0.359
-1.20%
$ 47.63 million $ 725,257
May 26, 2025 $ 0.364
+1.90%
$ 48.21 million $ 602,576
May 25, 2025 $ 0.357
-1.18%
$ 47.31 million $ 694,567
May 24, 2025 $ 0.361
+2.09%
$ 47.86 million $ 803,880
May 23, 2025 $ 0.353
-2.38%
$ 46.81 million $ 1.43 million
May 22, 2025 $ 0.362
-0.53%
$ 47.95 million $ 1.21 million
May 21, 2025 $ 0.364
+0.03%
$ 48.2 million $ 1.94 million
May 20, 2025 $ 0.364
+2.64%
$ 48.19 million $ 639,541
May 19, 2025 $ 0.354
-1.14%
$ 46.91 million $ 406,440
May 18, 2025 $ 0.358
-2.70%
$ 47.45 million $ 1.34 million
May 17, 2025 $ 0.368
-2.20%
$ 48.77 million $ 1.04 million
May 16, 2025 $ 0.376
+3.22%
$ 49.86 million $ 1.15 million
May 15, 2025 $ 0.365
-8.05%
$ 48.31 million $ 1.33 million
May 14, 2025 $ 0.396
+5.41%
$ 52.52 million $ 1.2 million
May 13, 2025 $ 0.376
+0.81%
$ 49.85 million $ 1.39 million
May 12, 2025 $ 0.373
-3.59%
$ 49.42 million $ 1.21 million
May 11, 2025 $ 0.387
-1.89%
$ 51.26 million $ 2.02 million
May 10, 2025 $ 0.394
+0.55%
$ 52.25 million $ 1.44 million
May 9, 2025 $ 0.392
+1.32%
$ 51.96 million $ 1.42 million
May 8, 2025 $ 0.387
+4.29%
$ 51.28 million $ 675,053
May 7, 2025 $ 0.371
+5.31%
$ 49.18 million $ 508,072
May 6, 2025 $ 0.352
-0.88%
$ 46.7 million $ 279,189
May 5, 2025 $ 0.356
-2.56%
$ 47.12 million $ 907,212
May 4, 2025 $ 0.365
-2.47%
$ 48.35 million $ 576,798
May 3, 2025 $ 0.375
-0.15%
$ 49.65 million $ 2 million
May 2, 2025 $ 0.375
-0.36%
$ 49.73 million $ 298,820
May 1, 2025 $ 0.377
+3.08%
$ 49.91 million $ 864,813
Apr 30, 2025 $ 0.366
-7.18%
$ 48.43 million $ 1.69 million
Apr 29, 2025 $ 0.394
-1.62%
$ 52.26 million $ 89,524
Apr 28, 2025 $ 0.401
+4.45%
$ 53.12 million $ 591,278
Apr 27, 2025 $ 0.384
-1.37%
$ 50.86 million $ 289,624
Apr 26, 2025 $ 0.389
-1.84%
$ 51.57 million $ 356,280
Apr 25, 2025 $ 0.396
-1.96%
$ 52.53 million $ 525,658
Apr 24, 2025 $ 0.404
-3.50%
$ 53.58 million $ 481,279
Apr 23, 2025 $ 0.419
+0.81%
$ 55.53 million $ 953,011
Apr 22, 2025 $ 0.415
+9.67%
$ 55.04 million $ 1.14 million
Apr 21, 2025 $ 0.379
-0.22%
$ 50.19 million $ 613,890
Apr 20, 2025 $ 0.38
-5.30%
$ 50.3 million $ 483,394
Apr 19, 2025 $ 0.401
+3.90%
$ 53.12 million $ 662,621
Apr 18, 2025 $ 0.386
+3.27%
$ 51.12 million $ 1.01 million
Apr 17, 2025 $ 0.374
+9.70%
$ 49.53 million $ 2.56 million
Apr 16, 2025 $ 0.341
-11.35%
$ 45.12 million $ 2.59 million
Apr 15, 2025 $ 0.384
-4.58%
$ 50.9 million $ 2.02 million
Apr 14, 2025 $ 0.403
-9.11%
$ 53.34 million $ 1.19 million
Apr 13, 2025 $ 0.443
-7.52%
$ 58.69 million $ 777,401
Apr 12, 2025 $ 0.479
+6.88%
$ 63.46 million $ 847,127
Apr 11, 2025 $ 0.449
-1.82%
$ 59.44 million $ 1.1 million