Hakka Finance Historical Data

HAKKA Page 31
Download
Date Close Price change Market cap Trading volume
Nov 29, 2020 $ 0.0699
-3.24%
$ 8.38 million $ 394,196
Nov 28, 2020 $ 0.0726
+18.38%
$ 8.7 million $ 398,616
Nov 27, 2020 $ 0.0612
+15.75%
$ 7.34 million $ 351,621
Nov 26, 2020 $ 0.0528
-1.51%
$ 6.33 million $ 426,651
Nov 25, 2020 $ 0.0536
-3.53%
$ 6.43 million $ 393,295
Nov 24, 2020 $ 0.0556
-2.18%
$ 6.66 million $ 434,894
Nov 23, 2020 $ 0.0568
-2.16%
$ 6.81 million $ 398,757
Nov 22, 2020 $ 0.0581
-15.74%
$ 6.96 million $ 358,503
Nov 21, 2020 $ 0.069
+20.83%
$ 8.27 million $ 484,408
Nov 20, 2020 $ 0.0571
+28.08%
$ 6.84 million $ 474,784
Nov 19, 2020 $ 0.0446
-10.07%
$ 5.34 million $ 332,486
Nov 18, 2020 $ 0.0497
+0.80%
$ 5.95 million $ 347,613
Nov 17, 2020 $ 0.0493
-7.03%
$ 5.9 million $ 414,952
Nov 16, 2020 $ 0.053
-5.03%
$ 6.35 million $ 427,185
Nov 15, 2020 $ 0.0563
+2.30%
$ 6.75 million $ 382,107
Nov 14, 2020 $ 0.055
+12.68%
$ 6.6 million $ 389,752
Nov 13, 2020 $ 0.049
+24.65%
$ 5.87 million $ 489,522
Nov 12, 2020 $ 0.0393
-7.38%
$ 4.71 million $ 355,729
Nov 11, 2020 $ 0.0424
+5.81%
$ 5.08 million $ 347,263
Nov 10, 2020 $ 0.0399
+19.39%
$ 4.79 million $ 405,808
Nov 9, 2020 $ 0.0337
+17.98%
$ 4.04 million $ 413,932
Nov 8, 2020 $ 0.0289
+0.90%
$ 3.46 million $ 366,420
Nov 7, 2020 $ 0.0287
+11.50%
$ 3.44 million $ 352,412
Nov 6, 2020 $ 0.0257
+18.16%
$ 3.08 million $ 455,470
Nov 5, 2020 $ 0.0218
+0.62%
$ 2.61 million $ 413,417
Nov 4, 2020 $ 0.0216
+0.28%
$ 2.59 million $ 443,336
Nov 3, 2020 $ 0.0215
-7.67%
$ 2.58 million $ 352,218
Nov 2, 2020 $ 0.0233
+10.50%
$ 2.8 million $ 460,955
Nov 1, 2020 $ 0.0211
+2.20%
$ 2.53 million $ 340,748
Oct 31, 2020 $ 0.0206
-4.37%
$ 2.46 million $ 335,344
Oct 30, 2020 $ 0.0215
-5.46%
$ 2.5 million $ 345,521
Oct 29, 2020 $ 0.0227
+8.30%
$ 2.65 million $ 312,221
Oct 28, 2020 $ 0.021
-5.35%
$ 2.45 million $ 250,080
Oct 27, 2020 $ 0.0221
+0.49%
$ 2.58 million $ 444,081
Oct 26, 2020 $ 0.022
-12.96%
$ 2.56 million $ 392,994
Oct 25, 2020 $ 0.0254
-6.68%
$ 2.95 million $ 365,518
Oct 24, 2020 $ 0.0272
-1.03%
$ 3.17 million $ 387,756
Oct 23, 2020 $ 0.0275
-16.64%
$ 3.2 million $ 291,737
Oct 22, 2020 $ 0.033
-11.30%
$ 3.84 million $ 299,690
Oct 21, 2020 $ 0.0372
-2.76%
$ 4.33 million $ 394,590
Oct 20, 2020 $ 0.0382
-11.55%
$ 4.45 million $ 366,087
Oct 19, 2020 $ 0.0431
+4.30%
$ 4.93 million $ 515,514
Oct 18, 2020 $ 0.0413
-6.67%
$ 4.72 million $ 394,106
Oct 17, 2020 $ 0.0443
-2.45%
$ 5.06 million $ 410,237
Oct 16, 2020 $ 0.0454
-4.14%
$ 5.19 million $ 546,531
Oct 15, 2020 $ 0.0474
-2.63%
$ 5.42 million $ 693,450
Oct 14, 2020 $ 0.0487
-1.79%
$ 5.57 million $ 739,916
Oct 13, 2020 $ 0.0496
+10.41%
$ 5.67 million $ 811,457
Oct 12, 2020 $ 0.0449
-2.50%
$ 5.13 million $ 819,076
Oct 11, 2020 $ 0.046
-7.95%
$ 5.21 million $ 698,412