HashKey Historical Data

HSK Page 2
Download
Date Close Price change Market cap Trading volume
Jul 2, 2023 $ 0.283
+0.42%
$ 283.17 million $ 402,890
Jul 1, 2023 $ 0.282
-0.12%
$ 281.77 million $ 567,415
Jun 30, 2023 $ 0.281
-0.29%
$ 281.47 million $ 1.08 million
Jun 29, 2023 $ 0.282
-0.47%
$ 281.68 million $ 1.33 million
Jun 28, 2023 $ 0.283
-0.11%
$ 283.2 million $ 1.31 million
Jun 27, 2023 $ 0.283
-0.08%
$ 282.93 million $ 1.34 million
Jun 26, 2023 $ 0.281
-0.43%
$ 281.25 million $ 1.34 million
Jun 25, 2023 $ 0.281
-0.81%
$ 281.49 million $ 883,461
Jun 24, 2023 $ 0.283
+0.55%
$ 283.31 million $ 6,257
Jun 23, 2023 $ 0.281
-0.54%
$ 281.26 million $ 2,163
Jun 22, 2023 $ 0.281
-0.17%
$ -- $ 70
Jun 21, 2023 $ 0.282
-0.26%
$ 281.54 million $ 15,203
Jun 20, 2023 $ 0.282
+0.60%
$ 282.19 million $ 37,064
Jun 19, 2023 $ 0.281
-0.47%
$ 280.56 million $ 6,054
Jun 18, 2023 $ 0.283
-0.07%
$ 283.32 million $ 25,810
Jun 17, 2023 $ 0.282
-0.61%
$ 282.01 million $ 30,554
Jun 16, 2023 $ 0.282
-0.32%
$ 281.8 million $ 30,447
Jun 15, 2023 $ 0.283
+0.57%
$ 282.72 million $ 28,829
Jun 14, 2023 $ 0.281
-0.22%
$ 281.31 million $ 67,247
Jun 13, 2023 $ 0.283
-0.28%
$ 282.59 million $ 28,711
Jun 12, 2023 $ 0.284
-0.02%
$ 283.82 million $ 36,629
Jun 11, 2023 $ 0.284
+0.23%
$ 283.56 million $ 28,190
Jun 10, 2023 $ 0.284
+11.90%
$ 284.05 million $ 28,140
Jun 9, 2023 $ 0.254
-0.04%
$ 254.33 million $ 37,245
Jun 8, 2023 $ 0.254
+0.27%
$ 253.6 million $ 39,268
Jun 7, 2023 $ 0.254
+0.12%
$ 254.48 million $ 32,546
Jun 6, 2023 $ 0.254
-1.63%
$ 254.08 million $ 7,345
Jun 5, 2023 $ 0.258
+0.68%
$ 258.3 million $ 142
Jun 4, 2023 $ 0.283
-0.21%
$ -- $ 57
Jun 3, 2023 $ 0.284
+9.96%
$ 283.62 million $ 1,412
Jun 2, 2023 $ 0.258
+0.05%
$ 257.63 million $ 416,480
Jun 1, 2023 $ 0.256
-0.53%
$ 256.4 million $ 1.12 million
May 31, 2023 $ 0.256
-0.37%
$ 255.92 million $ 732,660
May 30, 2023 $ 0.257
-0.02%
$ 256.81 million $ 4,022
May 29, 2023 $ 0.257
+2.11%
$ 256.8 million $ 2,220
May 27, 2023 $ 0.258
+0.30%
$ -- $ 39
May 26, 2023 $ 0.257
+0.56%
$ 257.15 million $ 7,222
May 25, 2023 $ 0.256
-10.13%
$ 255.77 million $ 38,066
May 24, 2023 $ 0.286
+0.83%
$ 285.58 million $ 48,935
May 23, 2023 $ 0.281
-1.04%
$ 281.41 million $ 52,958
May 22, 2023 $ 0.282
-1.37%
$ 282.17 million $ 43,916
May 21, 2023 $ 0.286
-4.83%
$ 286.31 million $ 55,119
May 20, 2023 $ 0.303
+1.77%
$ 303.4 million $ 48,469
May 19, 2023 $ 0.298
-0.20%
$ 297.88 million $ 48,012
May 18, 2023 $ 0.299
+2.90%
$ 298.56 million $ 90,067
May 17, 2023 $ 0.289
-0.50%
$ 288.61 million $ 173,942
May 16, 2023 $ 0.291
+0.42%
$ 290.84 million $ 170,830
May 15, 2023 $ 0.29
-4.68%
$ 289.77 million $ 209,581
May 14, 2023 $ 0.304
+1.66%
$ 303.89 million $ 228,393
May 13, 2023 $ 0.298
-0.38%
$ 298.32 million $ 229,616