Hacken Historical Data

HKN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 19, 2020 $ 0.124
+9.17%
$ 678,022 $ 11,126
Jan 18, 2020 $ 0.113
-17.27%
$ 621,283 $ 4,280
Jan 17, 2020 $ 0.137
+21.10%
$ 751,563 $ 29,207
Jan 16, 2020 $ 0.113
+27.26%
$ 620,489 $ 20,342
Jan 15, 2020 $ 0.0888
+38.44%
$ 487,519 $ 14,927
Jan 14, 2020 $ 0.0642
+2.49%
$ 352,372 $ 1,305
Jan 13, 2020 $ 0.0627
+4.07%
$ 344,051 $ 323
Jan 12, 2020 $ 0.0603
-4.65%
$ 330,736 $ 2,263
Jan 11, 2020 $ 0.0632
+9.54%
$ 346,823 $ 2,485
Jan 10, 2020 $ 0.0577
+10.87%
$ 316,563 $ 1,917
Jan 9, 2020 $ 0.052
-7.58%
$ 285,575 $ 710
Jan 8, 2020 $ 0.0563
+15.05%
$ 309,055 $ 2,770
Jan 7, 2020 $ 0.0489
-9.11%
$ 268,650 $ 6,320
Jan 6, 2020 $ 0.0539
-2.91%
$ 295,603 $ 1,826
Jan 5, 2020 $ 0.0555
-4.04%
$ 304,416 $ 1,778
Jan 4, 2020 $ 0.0578
+1.42%
$ 317,245 $ 1,530
Jan 3, 2020 $ 0.057
-11.32%
$ 312,737 $ 512
Jan 2, 2020 $ 0.0643
+0.77%
$ 352,664 $ 793
Jan 1, 2020 $ 0.0638
-13.96%
$ 350,003 $ 1,520
Dec 31, 2019 $ 0.0741
+3.49%
$ 406,812 $ 1,314
Dec 30, 2019 $ 0.0716
-6.33%
$ 393,115 $ 2,158
Dec 29, 2019 $ 0.0765
-12.65%
$ 419,671 $ 3,079
Dec 28, 2019 $ 0.0875
+0.24%
$ 480,435 $ 4,470
Dec 27, 2019 $ 0.0873
+0.27%
$ 479,273 $ 2,097
Dec 26, 2019 $ 0.0871
-0.07%
$ 477,993 $ 166
Dec 25, 2019 $ 0.0871
-5.51%
$ 477,806 $ 162
Dec 24, 2019 $ 0.0921
+21.69%
$ 505,598 $ 96
Dec 23, 2019 $ 0.0757
-12.47%
$ 415,591 $ 41
Dec 22, 2019 $ 0.0865
+1.37%
$ 474,643 $ 181
Dec 21, 2019 $ 0.0853
-3.24%
$ 468,348 $ 216
Dec 20, 2019 $ 0.0882
-4.32%
$ 484,015 $ 286
Dec 19, 2019 $ 0.0922
-10.10%
$ 506,012 $ 796
Dec 18, 2019 $ 0.103
+8.53%
$ 562,906 $ 2,083
Dec 17, 2019 $ 0.0946
+2.18%
$ 519,442 $ 1,646
Dec 16, 2019 $ 0.0926
-16.26%
$ 508,383 $ 1,348
Dec 15, 2019 $ 0.111
+2.66%
$ 607,100 $ 275
Dec 14, 2019 $ 0.108
-2.59%
$ 591,392 $ 88
Dec 13, 2019 $ 0.111
+6.29%
$ 607,102 $ 394
Dec 12, 2019 $ 0.104
+3.54%
$ 571,178 $ 434
Dec 11, 2019 $ 0.1
+0.56%
$ 550,452 $ 470
Dec 10, 2019 $ 0.0997
-10.61%
$ 547,388 $ 597
Dec 9, 2019 $ 0.112
-1.40%
$ 612,295 $ 318
Dec 8, 2019 $ 0.113
-3.79%
$ 620,961 $ 476
Dec 7, 2019 $ 0.118
+0.62%
$ 645,420 $ 353
Dec 6, 2019 $ 0.117
+1.70%
$ 641,425 $ 364
Dec 5, 2019 $ 0.115
+8.26%
$ 632,505 $ 353
Dec 4, 2019 $ 0.107
-5.31%
$ 588,969 $ 1,202
Dec 3, 2019 $ 0.113
+23.60%
$ 622,013 $ 910
Dec 2, 2019 $ 0.0917
+0.39%
$ 503,278 $ 1,026
Dec 1, 2019 $ 0.0914
-9.62%
$ 501,444 $ 557