HashKey Platform Token Historical Data

HSK Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.721
+10.29%
$ 95.54 million $ 9.97 million
Jun 27, 2025 $ 0.654
+8.99%
$ 86.6 million $ 17.14 million
Jun 26, 2025 $ 0.6
-16.55%
$ 79.48 million $ 36.77 million
Jun 25, 2025 $ 0.719
+52.80%
$ 95.23 million $ 98.83 million
Jun 24, 2025 $ 0.47
+15.01%
$ 62.32 million $ 9.82 million
Jun 23, 2025 $ 0.409
+2.70%
$ 54.21 million $ 8.75 million
Jun 22, 2025 $ 0.398
-4.62%
$ 52.79 million $ 7.66 million
Jun 21, 2025 $ 0.418
+19.95%
$ 55.34 million $ 6.6 million
Jun 20, 2025 $ 0.348
+11.56%
$ 46.14 million $ 2.92 million
Jun 19, 2025 $ 0.312
+6.93%
$ 41.36 million $ 1.02 million
Jun 18, 2025 $ 0.292
-3.56%
$ 38.66 million $ 816,232
Jun 17, 2025 $ 0.303
-7.75%
$ 40.09 million $ 995,623
Jun 16, 2025 $ 0.328
+7.08%
$ 43.46 million $ 825,267
Jun 15, 2025 $ 0.306
-6.19%
$ 40.58 million $ 1.87 million
Jun 14, 2025 $ 0.326
+15.31%
$ 43.26 million $ 8.17 million
Jun 13, 2025 $ 0.283
+1.51%
$ 37.52 million $ 1.38 million
Jun 12, 2025 $ 0.279
+0.73%
$ 36.96 million $ 1.61 million
Jun 11, 2025 $ 0.277
+3.48%
$ 36.69 million $ 1.2 million
Jun 10, 2025 $ 0.267
-7.52%
$ 35.4 million $ 1.97 million
Jun 9, 2025 $ 0.289
-1.81%
$ 38.28 million $ 1.33 million
Jun 8, 2025 $ 0.294
-3.30%
$ 38.98 million $ 360,977
Jun 7, 2025 $ 0.304
+1.97%
$ 40.32 million $ 478,397
Jun 6, 2025 $ 0.298
-2.16%
$ 39.54 million $ 880,512
Jun 5, 2025 $ 0.305
-0.78%
$ 40.41 million $ 447,739
Jun 4, 2025 $ 0.307
-1.96%
$ 40.73 million $ 918,655
Jun 3, 2025 $ 0.313
-1.68%
$ 41.53 million $ 702,573
Jun 2, 2025 $ 0.319
-1.18%
$ 42.24 million $ 1.12 million
Jun 1, 2025 $ 0.323
-2.55%
$ 42.74 million $ 365,878
May 31, 2025 $ 0.331
-6.37%
$ 43.86 million $ 1.55 million
May 30, 2025 $ 0.354
-1.69%
$ 46.84 million $ 1.74 million
May 29, 2025 $ 0.36
+0.71%
$ 47.64 million $ 562,366
May 28, 2025 $ 0.357
-0.68%
$ 47.3 million $ 611,600
May 27, 2025 $ 0.359
-1.20%
$ 47.63 million $ 725,257
May 26, 2025 $ 0.364
+1.90%
$ 48.21 million $ 602,576
May 25, 2025 $ 0.357
-1.18%
$ 47.31 million $ 694,567
May 24, 2025 $ 0.361
+2.09%
$ 47.86 million $ 803,880
May 23, 2025 $ 0.353
-2.38%
$ 46.81 million $ 1.43 million
May 22, 2025 $ 0.362
-0.53%
$ 47.95 million $ 1.21 million
May 21, 2025 $ 0.364
+0.03%
$ 48.2 million $ 1.94 million
May 20, 2025 $ 0.364
+2.64%
$ 48.19 million $ 639,541
May 19, 2025 $ 0.354
-1.14%
$ 46.91 million $ 406,440
May 18, 2025 $ 0.358
-2.70%
$ 47.45 million $ 1.34 million
May 17, 2025 $ 0.368
-2.20%
$ 48.77 million $ 1.04 million
May 16, 2025 $ 0.376
+3.22%
$ 49.86 million $ 1.15 million
May 15, 2025 $ 0.365
-8.05%
$ 48.31 million $ 1.33 million
May 14, 2025 $ 0.396
+5.41%
$ 52.52 million $ 1.2 million
May 13, 2025 $ 0.376
+0.81%
$ 49.85 million $ 1.39 million
May 12, 2025 $ 0.373
-3.59%
$ 49.42 million $ 1.21 million
May 11, 2025 $ 0.387
-1.89%
$ 51.26 million $ 2.02 million
May 10, 2025 $ 0.394
+0.55%
$ 52.25 million $ 1.44 million