Hakka Finance Historical Data

HAKKA Page 27
Download
Date Close Price change Market cap Trading volume
Jun 21, 2021 $ 0.0368
-4.31%
$ 8.19 million $ 685,397
Jun 20, 2021 $ 0.0385
-4.36%
$ 8.56 million $ 999,825
Jun 19, 2021 $ 0.0402
-4.37%
$ 8.95 million $ 1.14 million
Jun 18, 2021 $ 0.0421
-0.30%
$ 9.35 million $ 1.23 million
Jun 17, 2021 $ 0.0422
-0.44%
$ 9.38 million $ 1.12 million
Jun 16, 2021 $ 0.0424
-4.40%
$ 9.43 million $ 1.25 million
Jun 15, 2021 $ 0.0443
+0.43%
$ 9.86 million $ 1.07 million
Jun 14, 2021 $ 0.0441
-0.52%
$ 9.81 million $ 1.1 million
Jun 13, 2021 $ 0.0443
+2.35%
$ 9.85 million $ 1.24 million
Jun 12, 2021 $ 0.0433
-2.09%
$ 9.63 million $ 1.08 million
Jun 11, 2021 $ 0.0442
-3.98%
$ 9.83 million $ 1.04 million
Jun 10, 2021 $ 0.0462
+0.17%
$ 10.26 million $ 1.2 million
Jun 9, 2021 $ 0.0461
+0.01%
$ 10.24 million $ 1.11 million
Jun 8, 2021 $ 0.0461
+3.84%
$ 10.24 million $ 1.17 million
Jun 7, 2021 $ 0.0444
-6.85%
$ 9.86 million $ 1.14 million
Jun 6, 2021 $ 0.0476
+3.49%
$ 10.58 million $ 1.38 million
Jun 5, 2021 $ 0.046
-2.89%
$ 10.22 million $ 873,259
Jun 4, 2021 $ 0.0474
-3.00%
$ 10.54 million $ 849,864
Jun 3, 2021 $ 0.0489
+5.58%
$ 10.86 million $ 1.15 million
Jun 2, 2021 $ 0.0464
-3.78%
$ 10.3 million $ 1.05 million
Jun 1, 2021 $ 0.0482
-3.93%
$ 10.71 million $ 962,122
May 30, 2021 $ 0.0471
-1.11%
$ 10.47 million $ 903,150
May 29, 2021 $ 0.0476
-1.95%
$ 10.58 million $ 789,814
May 28, 2021 $ 0.0485
-1.06%
$ 10.79 million $ 1.06 million
May 27, 2021 $ 0.0491
-5.60%
$ 10.9 million $ 873,162
May 26, 2021 $ 0.052
+2.41%
$ 11.55 million $ 1.04 million
May 25, 2021 $ 0.0508
-0.49%
$ 11.29 million $ 1.22 million
May 24, 2021 $ 0.051
+3.02%
$ 11.34 million $ 1.35 million
May 23, 2021 $ 0.0495
-8.97%
$ 10.7 million $ 1.66 million
May 22, 2021 $ 0.0544
-3.30%
$ 11.77 million $ 1.23 million
May 21, 2021 $ 0.0562
-5.01%
$ 12.16 million $ 1.39 million
May 20, 2021 $ 0.0592
-3.33%
$ 12.79 million $ 1.35 million
May 19, 2021 $ 0.0613
-17.40%
$ 13.26 million $ 1.34 million
May 18, 2021 $ 0.0743
-4.94%
$ 16.06 million $ 1.16 million
May 17, 2021 $ 0.0781
-7.39%
$ 16.9 million $ 1.29 million
May 16, 2021 $ 0.0844
+0.57%
$ 18.24 million $ 1.67 million
May 15, 2021 $ 0.0839
-3.66%
$ 18.14 million $ 1.56 million
May 14, 2021 $ 0.0871
+3.14%
$ 18.84 million $ 1.47 million
May 13, 2021 $ 0.0845
-8.67%
$ 18.26 million $ 1.46 million
May 12, 2021 $ 0.0926
-8.69%
$ 20.03 million $ 1.35 million
May 11, 2021 $ 0.101
-0.04%
$ 21.93 million $ 1.24 million
May 10, 2021 $ 0.101
-1.62%
$ 21.89 million $ 1.24 million
May 9, 2021 $ 0.103
-2.69%
$ 22.26 million $ 1.97 million
May 8, 2021 $ 0.106
+0.56%
$ 22.87 million $ 2.08 million
May 7, 2021 $ 0.105
-0.62%
$ 22.74 million $ 1.85 million
May 6, 2021 $ 0.106
-6.98%
$ 22.88 million $ 1.46 million
May 5, 2021 $ 0.114
+1.20%
$ 24.6 million $ 1.55 million
May 4, 2021 $ 0.112
-7.97%
$ 24.26 million $ 1.87 million
May 3, 2021 $ 0.122
+7.25%
$ 23.54 million $ 1.96 million
May 2, 2021 $ 0.114
+0.68%
$ 21.96 million $ 1.42 million