Hakka Finance Historical Data

HAKKA Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $0.00247
-0.56%
$1.07 million $22,492
May 27, 2025 $0.00248
+4.57%
$1.08 million $21,435
May 26, 2025 $0.00239
+1.42%
$1.03 million $20,495
May 25, 2025 $0.00235
+0.64%
$1.02 million $20,758
May 24, 2025 $0.00233
-0.12%
$1.01 million $20,415
May 23, 2025 $0.00233
-5.85%
$1.01 million $19,102
May 22, 2025 $0.00217
+3.66%
$940,491 $20,954
May 21, 2025 $0.00209
-12.27%
$906,632 $20,865
May 20, 2025 $0.00206
-3.83%
$894,043 $19,877
May 19, 2025 $0.00227
-3.40%
$987,347 $19,502
May 18, 2025 $0.00233
+0.09%
$1.01 million $19,115
May 17, 2025 $0.00232
+9.73%
$1.01 million $19,087
May 16, 2025 $0.00212
-12.39%
$919,388 $19,659
May 15, 2025 $0.00241
-1.55%
$1.05 million $21,825
May 14, 2025 $0.00245
+8.74%
$1.06 million $20,099
May 13, 2025 $0.00225
-5.94%
$977,882 $22,455
May 12, 2025 $0.00239
+13.74%
$1.04 million $19,443
May 11, 2025 $0.0021
-5.26%
$912,000 $20,130
May 10, 2025 $0.00251
+23.71%
$1.09 million $20,792
May 9, 2025 $0.00228
+6.08%
$990,585 $17,458
May 8, 2025 $0.00215
+29.43%
$935,202 $16,886
May 7, 2025 $0.00166
-0.18%
$722,693 $14,799
May 6, 2025 $0.00167
+0.28%
$723,370 $13,582
May 5, 2025 $0.0019
+14.06%
$825,136 $14,513
May 4, 2025 $0.00167
-1.79%
$723,654 $14,174
May 3, 2025 $0.00169
-0.08%
$735,968 $13,780
May 2, 2025 $0.00171
-6.68%
$744,348 $14,686
May 1, 2025 $0.00172
-10.02%
$745,276 $13,824
Apr 30, 2025 $0.00187
+4.50%
$813,762 $14,126
Apr 29, 2025 $0.00179
-5.47%
$778,843 $12,309
Apr 28, 2025 $0.00168
-11.54%
$728,270 $13,836
Apr 27, 2025 $0.00189
+10.38%
$822,881 $13,477
Apr 26, 2025 $0.00194
+16.92%
$844,171 $14,044
Apr 25, 2025 $0.00167
+0.92%
$723,539 $13,266
Apr 24, 2025 $0.00165
-13.32%
$716,699 $13,057
Apr 23, 2025 $0.00167
-0.57%
$725,400 $13,991
Apr 22, 2025 $0.00168
-2.57%
$731,058 $14,439
Apr 21, 2025 $0.00151
-15.41%
$655,839 $13,286
Apr 20, 2025 $0.00152
-13.86%
$658,836 $11,840
Apr 19, 2025 $0.00176
+0.75%
$763,132 $13,011
Apr 18, 2025 $0.00154
+0.92%
$668,221 $12,548
Apr 17, 2025 $0.00152
-0.32%
$660,919 $12,981
Apr 16, 2025 $0.00153
-0.01%
$663,876 $11,530
Apr 15, 2025 $0.00153
-13.14%
$663,670 $13,125
Apr 14, 2025 $0.00176
+13.44%
$764,151 $12,208
Apr 13, 2025 $0.00155
-2.19%
$674,051 $13,057
Apr 12, 2025 $0.0018
+18.08%
$780,827 $12,621
Apr 11, 2025 $0.00152
+3.28%
$660,915 $13,106
Apr 10, 2025 $0.00148
-18.50%
$640,828 $11,843
Apr 9, 2025 $0.0016
+2.12%
$695,471 $12,938