CurrencyBeacon logo}}

Crypto Rate Dashboard

Hacken Price Chart

HKN/USD
$0.056863
0.07%

HKN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-01-10 $0.26730847 $0.26837723 $0.19249355 $0.19397578 $3,506.58
2019-01-09 $0.2178692 $0.2675695 $0.1801762 $0.26735995 $4,385.52
2019-01-08 $0.26593572 $0.28314864 $0.21777876 $0.21791871 $4,013.76
2019-01-07 $0.2663221 $0.28170885 $0.2605619 $0.26585165 $7,681.71
2019-01-06 $0.24577234 $0.2996872 $0.24421534 $0.26694799 $2,773.35
2019-01-05 $0.2591073 $0.26334866 $0.24577209 $0.24582056 $4,291.50
2019-01-04 $0.27336115 $0.34535663 $0.24850289 $0.25916752 $3,502.66
2019-01-03 $0.27256436 $0.28360386 $0.2682865 $0.27330081 $2,738.40
2019-01-02 $0.27620769 $0.2811797 $0.2452754 $0.27269966 $2,623.71
2019-01-01 $0.2484901 $0.27646237 $0.24211979 $0.27608679 $2,981.70
2018-12-31 $0.27965715 $0.2826179 $0.23904449 $0.24841638 $4,784.50
2018-12-30 $0.28896447 $0.29549383 $0.22942764 $0.27950295 $4,587.64
2018-12-29 $0.2897666 $0.29964303 $0.26544629 $0.28951966 $4,415.84
2018-12-28 $0.30647165 $0.31344231 $0.28658416 $0.28933282 $6,154.72
2018-12-27 $0.32207892 $0.32209548 $0.29948991 $0.3087072 $2,812.34
2018-12-26 $0.31973928 $0.33363503 $0.31508362 $0.32194363 $3,132.60
2018-12-25 $0.33395136 $0.33806304 $0.30595066 $0.31930126 $3,211.92
2018-12-24 $0.29114744 $0.38077405 $0.29091967 $0.33352252 $4,904.90
2018-12-23 $0.3214906 $0.32946608 $0.28955948 $0.29115786 $3,389.00
2018-12-22 $0.31541689 $0.32455046 $0.30219632 $0.32153705 $5,684.25
2018-12-21 $0.32267957 $0.33863865 $0.31194705 $0.31552361 $6,607.54
2018-12-20 $0.30227583 $0.35644532 $0.30124354 $0.32274803 $6,121.25
2018-12-19 $0.30184702 $0.3246403 $0.2063402 $0.30234276 $5,094.42
2018-12-18 $0.29239406 $0.30330457 $0.2750381 $0.30132184 $8,897.12
2018-12-17 $0.28874448 $0.30274106 $0.26898032 $0.29266238 $13,292.01
2018-12-16 $0.28643125 $0.30841029 $0.26678573 $0.28833327 $12,363.31
2018-12-15 $0.28627712 $0.28827547 $0.28026079 $0.28323572 $10,391.25
2018-12-14 $0.27981454 $0.31781889 $0.27537854 $0.28612351 $28,074.64
2018-12-13 $0.29884726 $0.31652819 $0.27587503 $0.2797854 $203,547.56
2018-12-12 $0.2924954 $0.30640044 $0.2837768 $0.29675914 $214,193.58