HashKey Platform Token(HSK)Dzisiaj
$0.3942
HashKey Platform Token Historia cen
(HSK)Okres czasu: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.411085 | $0.4315 | $0.3836 | $0.387409 | $3.131M |
2025-09-14 | $0.428454 | $0.4405 | $0.4095 | $0.411257 | $2.467M |
2025-09-13 | $0.429181 | $0.4407 | $0.4117 | $0.425003 | $1.428M |
2025-09-12 | $0.442571 | $0.4454 | $0.4062 | $0.428782 | $4.368M |
2025-09-11 | $0.457448 | $0.4646 | $0.4416 | $0.441789 | $1.284M |
2025-09-10 | $0.451459 | $0.47 | $0.4264 | $0.457335 | $2.887M |
2025-09-09 | $0.399089 | $0.4803 | $0.3961 | $0.450740 | $5.478M |
2025-09-08 | $0.403335 | $0.4244 | $0.3937 | $0.399066 | $2.615M |
2025-09-07 | $0.416965 | $0.4343 | $0.391 | $0.403509 | $4.453M |
2025-09-06 | $0.421874 | $0.4363 | $0.409 | $0.417029 | $1.780M |
2025-09-05 | $0.412345 | $0.4497 | $0.4072 | $0.421476 | $3.674M |
2025-09-04 | $0.453767 | $0.4529 | $0.4077 | $0.4109 | $137.959K |
2025-09-03 | $0.475037 | $0.4915 | $0.4504 | $0.453801 | $3.230M |
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 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-16
HashKey Platform Token(HSK)
