Hacken Historical Data

HKN Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 2019 $ 0.172
+12.88%
$ 944,421 $ 33,980
Aug 21, 2019 $ 0.153
+6.77%
$ 837,675 $ 25,450
Aug 20, 2019 $ 0.143
+2.66%
$ 784,589 $ 47,497
Aug 19, 2019 $ 0.138
-1.84%
$ 760,084 $ 13,607
Aug 18, 2019 $ 0.141
+0.95%
$ 774,809 $ 18,923
Aug 17, 2019 $ 0.14
-12.88%
$ 766,492 $ 31,914
Aug 16, 2019 $ 0.16
+1.17%
$ 876,151 $ 41,868
Aug 15, 2019 $ 0.157
-0.19%
$ 861,730 $ 85,992
Aug 14, 2019 $ 0.157
-9.97%
$ 860,952 $ 28,543
Aug 13, 2019 $ 0.174
-0.53%
$ 956,304 $ 18,375
Aug 12, 2019 $ 0.175
-8.41%
$ 962,485 $ 29,550
Aug 11, 2019 $ 0.191
+8.07%
$ 1.05 million $ 49,701
Aug 10, 2019 $ 0.177
-2.26%
$ 972,005 $ 32,514
Aug 9, 2019 $ 0.182
-7.00%
$ 996,499 $ 44,931
Aug 8, 2019 $ 0.196
-2.96%
$ 1.07 million $ 42,439
Aug 7, 2019 $ 0.202
-9.61%
$ 1.11 million $ 46,626
Aug 6, 2019 $ 0.223
-4.07%
$ 1.22 million $ 73,723
Aug 5, 2019 $ 0.233
-19.36%
$ 1.28 million $ 92,406
Aug 4, 2019 $ 0.288
-19.19%
$ 1.58 million $ 103,028
Aug 3, 2019 $ 0.357
+12.75%
$ 1.96 million $ 133,762
Aug 2, 2019 $ 0.317
+25.78%
$ 1.74 million $ 132,627
Aug 1, 2019 $ 0.252
+28.85%
$ 1.38 million $ 130,385
Jul 31, 2019 $ 0.195
+14.15%
$ 1.07 million $ 95,093
Jul 30, 2019 $ 0.171
+17.39%
$ 938,991 $ 102,915
Jul 29, 2019 $ 0.146
+13.90%
$ 799,878 $ 116,560
Jul 28, 2019 $ 0.128
-1.64%
$ 702,261 $ 81,078
Jul 27, 2019 $ 0.13
-4.49%
$ 713,960 $ 75,650
Jul 26, 2019 $ 0.136
+16.92%
$ 747,538 $ 97,712
Jul 25, 2019 $ 0.116
-7.74%
$ 639,374 $ 55,509
Jul 24, 2019 $ 0.126
-1.36%
$ 693,006 $ 9,315
Jul 23, 2019 $ 0.128
-4.33%
$ 702,582 $ 15,894
Jul 22, 2019 $ 0.134
-1.53%
$ 734,364 $ 8,171
Jul 21, 2019 $ 0.136
-7.60%
$ 745,770 $ 1,294
Jul 20, 2019 $ 0.147
+3.21%
$ 807,067 $ 3,302
Jul 19, 2019 $ 0.142
-10.24%
$ 781,970 $ 924
Jul 18, 2019 $ 0.159
+21.21%
$ 871,129 $ 1,101
Jul 17, 2019 $ 0.131
+6.10%
$ 718,617 $ 1,599
Jul 16, 2019 $ 0.123
-13.50%
$ 677,313 $ 1,393
Jul 15, 2019 $ 0.143
-4.87%
$ 782,995 $ 3,338
Jul 14, 2019 $ 0.15
-5.34%
$ 823,075 $ 1,301
Jul 13, 2019 $ 0.158
-4.14%
$ 869,498 $ 48
Jul 12, 2019 $ 0.165
+5.18%
$ 907,022 $ 1,027
Jul 11, 2019 $ 0.157
+0.74%
$ 862,309 $ 1,075
Jul 10, 2019 $ 0.156
-7.93%
$ 856,012 $ 3,879
Jul 9, 2019 $ 0.169
-0.03%
$ 929,721 $ 4,970
Jul 8, 2019 $ 0.169
-7.12%
$ 929,961 $ 5,467
Jul 7, 2019 $ 0.182
+13.09%
$ 1 million $ 8,631
Jul 6, 2019 $ 0.161
-0.96%
$ 885,306 $ 5,405
Jul 5, 2019 $ 0.163
-7.98%
$ 893,877 $ 3,301
Jul 4, 2019 $ 0.177
+6.81%
$ 971,399 $ 4,870