HashKey Platform Token Historical Data

HSK Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.392
+1.32%
$ 51.96 million $ 1.42 million
May 8, 2025 $ 0.387
+4.29%
$ 51.28 million $ 675,053
May 7, 2025 $ 0.371
+5.31%
$ 49.18 million $ 508,072
May 6, 2025 $ 0.352
-0.88%
$ 46.7 million $ 279,189
May 5, 2025 $ 0.356
-2.56%
$ 47.12 million $ 907,212
May 4, 2025 $ 0.365
-2.47%
$ 48.35 million $ 576,798
May 3, 2025 $ 0.375
-0.15%
$ 49.65 million $ 2 million
May 2, 2025 $ 0.375
-0.36%
$ 49.73 million $ 298,820
May 1, 2025 $ 0.377
+3.08%
$ 49.91 million $ 864,813
Apr 30, 2025 $ 0.366
-7.18%
$ 48.43 million $ 1.69 million
Apr 29, 2025 $ 0.394
-1.62%
$ 52.26 million $ 89,524
Apr 28, 2025 $ 0.401
+4.45%
$ 53.12 million $ 591,278
Apr 27, 2025 $ 0.384
-1.37%
$ 50.86 million $ 289,624
Apr 26, 2025 $ 0.389
-1.84%
$ 51.57 million $ 356,280
Apr 25, 2025 $ 0.396
-1.96%
$ 52.53 million $ 525,658
Apr 24, 2025 $ 0.404
-3.50%
$ 53.58 million $ 481,279
Apr 23, 2025 $ 0.419
+0.81%
$ 55.53 million $ 953,011
Apr 22, 2025 $ 0.415
+9.67%
$ 55.04 million $ 1.14 million
Apr 21, 2025 $ 0.379
-0.22%
$ 50.19 million $ 613,890
Apr 20, 2025 $ 0.38
-5.30%
$ 50.3 million $ 483,394
Apr 19, 2025 $ 0.401
+3.90%
$ 53.12 million $ 662,621
Apr 18, 2025 $ 0.386
+3.27%
$ 51.12 million $ 1.01 million
Apr 17, 2025 $ 0.374
+9.70%
$ 49.53 million $ 2.56 million
Apr 16, 2025 $ 0.341
-11.35%
$ 45.12 million $ 2.59 million
Apr 15, 2025 $ 0.384
-4.58%
$ 50.9 million $ 2.02 million
Apr 14, 2025 $ 0.403
-9.11%
$ 53.34 million $ 1.19 million
Apr 13, 2025 $ 0.443
-7.52%
$ 58.69 million $ 777,401
Apr 12, 2025 $ 0.479
+6.88%
$ 63.46 million $ 847,127
Apr 11, 2025 $ 0.449
-1.82%
$ 59.44 million $ 1.1 million
Apr 10, 2025 $ 0.457
-11.16%
$ 60.53 million $ 1.16 million
Apr 9, 2025 $ 0.514
+11.94%
$ 68.11 million $ 730,611
Apr 8, 2025 $ 0.459
-0.24%
$ 60.84 million $ 552,014
Apr 7, 2025 $ 0.46
-13.06%
$ 60.96 million $ 3.39 million
Apr 6, 2025 $ 0.529
-1.72%
$ 70.11 million $ 1.14 million
Apr 5, 2025 $ 0.538
-2.01%
$ 71.34 million $ 1.28 million
Apr 4, 2025 $ 0.55
+2.24%
$ 72.81 million $ 296,397
Apr 3, 2025 $ 0.537
-2.45%
$ 71.22 million $ 1.13 million
Apr 2, 2025 $ 0.551
-6.62%
$ 73.01 million $ 630,738
Apr 1, 2025 $ 0.59
-2.07%
$ 78.18 million $ 672,919
Mar 31, 2025 $ 0.603
-2.91%
$ 79.86 million $ 576,783
Mar 30, 2025 $ 0.621
+5.32%
$ 82.25 million $ 551,540
Mar 29, 2025 $ 0.589
-8.02%
$ 78.09 million $ 813,168
Mar 28, 2025 $ 0.641
-10.08%
$ 84.9 million $ 1.55 million
Mar 27, 2025 $ 0.713
+1.81%
$ 94.42 million $ 658,996
Mar 26, 2025 $ 0.7
-0.07%
$ 92.75 million $ 618,910
Mar 25, 2025 $ 0.7
-7.07%
$ 92.81 million $ 954,414
Mar 24, 2025 $ 0.754
+2.15%
$ 99.85 million $ 796,670
Mar 23, 2025 $ 0.738
+0.82%
$ 97.75 million $ 343,303
Mar 22, 2025 $ 0.732
+4.04%
$ 96.95 million $ 1.8 million
Mar 21, 2025 $ 0.703
+11.62%
$ 93.19 million $ 1.67 million