Hakka Finance Historical Data

HAKKA Page 29
Download
Date Close Price change Market cap Trading volume
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
May 1, 2021 $ 0.113
-0.08%
$ 21.81 million $ 1.1 million
Apr 30, 2021 $ 0.113
+2.06%
$ 21.82 million $ 1.33 million
Apr 29, 2021 $ 0.111
+9.41%
$ 21.34 million $ 2.42 million
Apr 28, 2021 $ 0.101
-0.38%
$ 19.5 million $ 1.47 million
Apr 27, 2021 $ 0.102
+0.13%
$ 19.57 million $ 1.55 million
Apr 26, 2021 $ 0.101
+11.30%
$ 19.54 million $ 2 million
Apr 25, 2021 $ 0.0911
-2.47%
$ 17.54 million $ 1.13 million
Apr 24, 2021 $ 0.0933
-6.92%
$ 17.98 million $ 1.09 million
Apr 23, 2021 $ 0.1
-12.27%
$ 19.29 million $ 1.11 million
Apr 22, 2021 $ 0.114
-10.50%
$ 22.01 million $ 1.14 million
Apr 21, 2021 $ 0.128
-9.62%
$ 22.33 million $ 1.4 million
Apr 20, 2021 $ 0.142
+33.49%
$ 23.93 million $ 4.26 million
Apr 19, 2021 $ 0.108
+67.79%
$ 17.82 million $ 2.32 million
Apr 18, 2021 $ 0.0642
+2.53%
$ 10.64 million $ 1.05 million
Apr 17, 2021 $ 0.0628
-4.47%
$ 10.4 million $ 744,392
Apr 16, 2021 $ 0.0658
-1.09%
$ 10.9 million $ 754,049
Apr 15, 2021 $ 0.0666
+7.50%
$ 11.03 million $ 846,759
Apr 14, 2021 $ 0.062
+1.86%
$ 10.28 million $ 690,391
Apr 13, 2021 $ 0.0609
-5.37%
$ 10.08 million $ 754,130
Apr 12, 2021 $ 0.0642
+1.76%
$ 10.64 million $ 901,937
Apr 11, 2021 $ 0.063
+8.43%
$ 10.44 million $ 728,022
Apr 10, 2021 $ 0.0583
-2.91%
$ 9.66 million $ 755,342
Apr 9, 2021 $ 0.0601
-1.56%
$ 9.96 million $ 707,806
Apr 8, 2021 $ 0.0611
+7.36%
$ 10.12 million $ 675,051
Apr 7, 2021 $ 0.0569
-9.35%
$ 9.43 million $ 765,163
Apr 6, 2021 $ 0.0628
-7.00%
$ 10.4 million $ 725,350
Apr 5, 2021 $ 0.0675
+11.32%
$ 11.18 million $ 704,004
Apr 4, 2021 $ 0.0606
-5.93%
$ 10.04 million $ 624,088
Apr 3, 2021 $ 0.0645
-2.50%
$ 10.68 million $ 679,584
Apr 2, 2021 $ 0.0661
+0.78%
$ 10.95 million $ 699,450
Apr 1, 2021 $ 0.0656
+4.93%
$ 10.87 million $ 605,240
Mar 30, 2021 $ 0.0655
+5.76%
$ 10.86 million $ 431,922
Mar 29, 2021 $ 0.0619
+2.49%
$ 10.26 million $ 528,121
Mar 28, 2021 $ 0.0605
-13.30%
$ 10.03 million $ 642,570