HashKey Platform Token(HSK)Heute
$0.4795
HashKey Platform Token Preisverlauf
(HSK)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.485858 | $0.5036 | $0.4704 | $0.475229 | $4.426M |
2025-09-01 | $0.508618 | $0.5161 | $0.4829 | $0.485820 | $3.772M |
2025-08-31 | $0.508255 | $0.5203 | $0.5017 | $0.508663 | $1.885M |
2025-08-30 | $0.516560 | $0.5321 | $0.5027 | $0.508200 | $3.903M |
2025-08-29 | $0.516915 | $0.5442 | $0.5043 | $0.516500 | $5.163M |
2025-08-28 | $0.513411 | $0.5485 | $0.5024 | $0.515928 | $4.212M |
2025-08-27 | $0.516372 | $0.5378 | $0.5068 | $0.513482 | $3.307M |
2025-08-26 | $0.528499 | $0.5457 | $0.5038 | $0.516247 | $4.958M |
2025-08-25 | $0.547526 | $0.5572 | $0.5251 | $0.5272 | $3.340M |
2025-08-24 | $0.566832 | $0.5679 | $0.5409 | $0.548355 | $3.047M |
2025-08-23 | $0.565062 | $0.5965 | $0.5466 | $0.566799 | $6.715M |
2025-08-22 | $0.534151 | $0.6098 | $0.5306 | $0.564150 | $11.521M |
2025-08-21 | $0.505153 | $0.5596 | $0.5062 | $0.533337 | $5.317M |
2025-08-20 | $0.504019 | $0.5372 | $0.4974 | $0.504072 | $5.904M |
2025-08-19 | $0.514184 | $0.5191 | $0.4991 | $0.503989 | $3.154M |
2025-08-18 | $0.558638 | $0.5626 | $0.502 | $0.514138 | $4.557M |
2025-08-17 | $0.537136 | $0.564 | $0.5334 | $0.559992 | $2.587M |
2025-08-16 | $0.528671 | $0.5572 | $0.5215 | $0.537229 | $3.620M |
2025-08-15 | $0.548837 | $0.5709 | $0.5212 | $0.527658 | $5.280M |
2025-08-14 | $0.537579 | $0.6026 | $0.5337 | $0.548834 | $12.316M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
HashKey Platform Token(HSK)
