Hacken Historical Data

HKN Page 8
Download
Date Close Price change Market cap Trading volume
May 14, 2019 $ 0.267
+0.42%
$ 1.48 million $ 16,147
May 13, 2019 $ 0.266
-4.85%
$ 1.48 million $ 13,832
May 12, 2019 $ 0.28
-10.52%
$ 1.55 million $ 19,112
May 11, 2019 $ 0.312
+14.43%
$ 1.73 million $ 40,309
May 10, 2019 $ 0.273
+9.06%
$ 1.51 million $ 33,015
May 9, 2019 $ 0.25
+0.89%
$ 1.39 million $ 37,057
May 8, 2019 $ 0.248
+4.90%
$ 1.38 million $ 58,331
May 7, 2019 $ 0.237
-2.22%
$ 1.31 million $ 52,028
May 6, 2019 $ 0.242
+7.91%
$ 1.34 million $ 40,672
May 5, 2019 $ 0.224
-0.69%
$ 1.24 million $ 28,984
May 4, 2019 $ 0.226
-8.10%
$ 1.25 million $ 46,238
May 3, 2019 $ 0.246
-2.07%
$ 1.36 million $ 27,858
May 2, 2019 $ 0.251
-5.00%
$ 1.39 million $ 34,616
May 1, 2019 $ 0.264
-2.70%
$ 1.46 million $ 33,225
Apr 30, 2019 $ 0.271
+3.20%
$ 1.5 million $ 33,347
Apr 29, 2019 $ 0.263
-0.91%
$ 1.46 million $ 55,706
Apr 28, 2019 $ 0.265
-0.55%
$ 1.47 million $ 66,253
Apr 27, 2019 $ 0.266
-0.04%
$ 1.48 million $ 57,476
Apr 26, 2019 $ 0.266
-2.66%
$ 1.48 million $ 66,893
Apr 25, 2019 $ 0.274
-1.92%
$ 1.52 million $ 70,579
Apr 24, 2019 $ 0.279
-6.33%
$ 1.55 million $ 67,754
Apr 23, 2019 $ 0.298
+4.84%
$ 1.65 million $ 53,186
Apr 22, 2019 $ 0.284
+6.03%
$ 1.57 million $ 18,468
Apr 21, 2019 $ 0.268
-4.16%
$ 1.49 million $ 2,319
Apr 20, 2019 $ 0.279
-2.90%
$ 1.55 million $ 1,666
Apr 19, 2019 $ 0.288
+0.68%
$ 1.6 million $ 2,758
Apr 18, 2019 $ 0.286
+7.17%
$ 1.58 million $ 4,228
Apr 17, 2019 $ 0.267
+5.91%
$ 1.48 million $ 12,040
Apr 16, 2019 $ 0.252
+5.54%
$ 1.4 million $ 6,048
Apr 15, 2019 $ 0.239
-5.43%
$ 1.32 million $ 1,915
Apr 14, 2019 $ 0.252
-1.92%
$ 1.4 million $ 2,637
Apr 13, 2019 $ 0.257
+0.80%
$ 1.43 million $ 3,401
Apr 12, 2019 $ 0.255
-3.93%
$ 1.42 million $ 2,204
Apr 11, 2019 $ 0.266
-4.87%
$ 1.47 million $ 26,850
Apr 10, 2019 $ 0.279
-6.91%
$ 1.55 million $ 43,173
Apr 9, 2019 $ 0.3
-10.06%
$ 1.66 million $ 42,238
Apr 8, 2019 $ 0.334
+8.97%
$ 1.85 million $ 50,836
Apr 7, 2019 $ 0.306
+15.46%
$ 1.7 million $ 51,713
Apr 6, 2019 $ 0.265
-3.86%
$ 1.47 million $ 38,211
Apr 5, 2019 $ 0.276
+16.64%
$ 1.53 million $ 52,322
Apr 4, 2019 $ 0.236
-13.34%
$ 1.31 million $ 30,748
Apr 3, 2019 $ 0.273
+10.59%
$ 1.51 million $ 39,958
Apr 2, 2019 $ 0.247
+7.37%
$ 1.37 million $ 33,974
Apr 1, 2019 $ 0.23
-1.38%
$ 1.28 million $ 37,096
Mar 31, 2019 $ 0.233
+3.87%
$ 1.29 million $ 39,914
Mar 30, 2019 $ 0.224
-0.72%
$ 1.24 million $ 32,556
Mar 29, 2019 $ 0.227
-0.46%
$ 1.26 million $ 38,012
Mar 28, 2019 $ 0.228
-10.11%
$ 1.26 million $ 43,986
Mar 27, 2019 $ 0.253
-9.62%
$ 1.4 million $ 42,629
Mar 26, 2019 $ 0.28
+34.12%
$ 1.55 million $ 60,247