HashKey Platform Token Historical Data

HSK Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.457
-11.16%
$ 60.53 million $ 1.16 million
Apr 9, 2025 $ 0.514
+11.94%
$ 68.11 million $ 730,611
Apr 8, 2025 $ 0.459
-0.24%
$ 60.84 million $ 552,014
Apr 7, 2025 $ 0.46
-13.06%
$ 60.96 million $ 3.39 million
Apr 6, 2025 $ 0.529
-1.72%
$ 70.11 million $ 1.14 million
Apr 5, 2025 $ 0.538
-2.01%
$ 71.34 million $ 1.28 million
Apr 4, 2025 $ 0.55
+2.24%
$ 72.81 million $ 296,397
Apr 3, 2025 $ 0.537
-2.45%
$ 71.22 million $ 1.13 million
Apr 2, 2025 $ 0.551
-6.62%
$ 73.01 million $ 630,738
Apr 1, 2025 $ 0.59
-2.07%
$ 78.18 million $ 672,919
Mar 31, 2025 $ 0.603
-2.91%
$ 79.86 million $ 576,783
Mar 30, 2025 $ 0.621
+5.32%
$ 82.25 million $ 551,540
Mar 29, 2025 $ 0.589
-8.02%
$ 78.09 million $ 813,168
Mar 28, 2025 $ 0.641
-10.08%
$ 84.9 million $ 1.55 million
Mar 27, 2025 $ 0.713
+1.81%
$ 94.42 million $ 658,996
Mar 26, 2025 $ 0.7
-0.07%
$ 92.75 million $ 618,910
Mar 25, 2025 $ 0.7
-7.07%
$ 92.81 million $ 954,414
Mar 24, 2025 $ 0.754
+2.15%
$ 99.85 million $ 796,670
Mar 23, 2025 $ 0.738
+0.82%
$ 97.75 million $ 343,303
Mar 22, 2025 $ 0.732
+4.04%
$ 96.95 million $ 1.8 million
Mar 21, 2025 $ 0.703
+11.62%
$ 93.19 million $ 1.67 million
Mar 20, 2025 $ 0.63
-0.60%
$ 83.5 million $ 985,607
Mar 19, 2025 $ 0.634
+7.14%
$ 84 million $ 680,664
Mar 18, 2025 $ 0.592
-5.13%
$ 78.38 million $ 580,523
Mar 17, 2025 $ 0.624
+2.21%
$ 82.62 million $ 1.44 million
Mar 16, 2025 $ 0.61
-4.65%
$ 80.83 million $ 1.34 million
Mar 15, 2025 $ 0.64
-0.80%
$ 84.77 million $ 1.05 million
Mar 14, 2025 $ 0.628
+14.61%
$ 83.26 million $ 2.87 million
Mar 13, 2025 $ 0.548
+3.72%
$ 72.65 million $ 1.31 million
Mar 12, 2025 $ 0.529
-4.57%
$ 70.04 million $ 1.64 million
Mar 11, 2025 $ 0.554
+2.09%
$ 73.39 million $ 2.43 million
Mar 10, 2025 $ 0.543
-13.36%
$ 71.98 million $ 3.46 million
Mar 9, 2025 $ 0.627
-0.47%
$ 627.12 million $ 922,990
Mar 8, 2025 $ 0.63
-6.06%
$ 630.07 million $ 739,293
Mar 7, 2025 $ 0.671
-9.55%
$ 670.75 million $ 2.61 million
Mar 6, 2025 $ 0.742
+4.68%
$ 741.58 million $ 674,571
Mar 5, 2025 $ 0.708
-1.24%
$ 708.43 million $ 856,459
Mar 4, 2025 $ 0.717
+2.57%
$ 717.29 million $ 1.72 million
Mar 3, 2025 $ 0.699
-15.66%
$ 699.37 million $ 2.13 million
Mar 2, 2025 $ 0.829
+4.42%
$ 829.15 million $ 1.16 million
Mar 1, 2025 $ 0.794
-0.46%
$ 793.91 million $ 731,658
Feb 28, 2025 $ 0.798
+7.96%
$ 797.59 million $ 2.22 million
Feb 27, 2025 $ 0.739
-0.03%
$ 738.76 million $ 2.27 million
Feb 26, 2025 $ 0.739
-7.26%
$ 739.01 million $ 1.06 million
Feb 25, 2025 $ 0.797
+10.99%
$ 796.83 million $ 1.9 million
Feb 24, 2025 $ 0.718
-19.00%
$ 717.92 million $ 2.12 million
Feb 23, 2025 $ 0.886
-1.49%
$ 886.36 million $ 527,517
Feb 22, 2025 $ 0.9
+0.44%
$ 899.73 million $ 518,863
Feb 21, 2025 $ 0.896
-0.29%
$ 895.77 million $ 1.2 million
Feb 20, 2025 $ 0.898
+2.08%
$ 897.91 million $ 833,762