CurrencyBeacon logo}}

Crypto Rate Dashboard

HashKey Platform Token Price Chart

HSK/USD
$0.166727
1.95%

HSK Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-11-26 $0.24726071 $0.25643704 $0.24480833 $0.25091071 $706,698.70
2025-11-25 $0.25903636 $0.25937826 $0.24650455 $0.24738571 $609,860.09
2025-11-24 $0.256136 $0.26165652 $0.25318571 $0.25894286 $447,750.11
2025-11-23 $0.24682727 $0.25805217 $0.24505 $0.256264 $1.24M
2025-11-22 $0.25330435 $0.25369167 $0.24574583 $0.24687778 $371,513.73
2025-11-21 $0.26287 $0.26297917 $0.23252692 $0.25330435 $4.93M
2025-11-20 $0.27888148 $0.28632222 $0.25963043 $0.262725 $1.33M
2025-11-19 $0.29115238 $0.29211923 $0.25988182 $0.27873704 $1.79M
2025-11-18 $0.297204 $0.30230625 $0.28564286 $0.2909619 $1.81M
2025-11-17 $0.28669048 $0.31027143 $0.28669048 $0.29708214 $1.87M
2025-11-16 $0.3 $0.30017 $0.285 $0.28682381 $472,310.25
2025-11-15 $0.28950909 $0.30845556 $0.28578 $0.30005 $903,312.19
2025-11-14 $0.29578125 $0.30503043 $0.28898462 $0.289388 $658,960.18
2025-11-13 $0.3132037 $0.31854444 $0.28844348 $0.29582105 $1.42M
2025-11-12 $0.32216957 $0.3287 $0.29884231 $0.31245909 $2.50M
2025-11-11 $0.31979565 $0.3389 $0.31976818 $0.3217 $870,403.74
2025-11-10 $0.33591923 $0.344548 $0.31328077 $0.31702778 $1.23M
2025-11-09 $0.333896 $0.33623846 $0.32123333 $0.33604615 $484,503.00
2025-11-08 $0.330156 $0.34034815 $0.32846923 $0.33351579 $1.06M
2025-11-07 $0.28462593 $0.36051304 $0.28462593 $0.32918696 $3.64M
2025-11-06 $0.30299565 $0.32648148 $0.27020417 $0.28413704 $2.87M
2025-11-05 $0.340605 $0.340605 $0.29118519 $0.303075 $1.58M
2025-11-04 $0.34057778 $0.34062727 $0.34040455 $0.340605 $1.78M
2025-11-03 $0.32326 $0.34696522 $0.32178889 $0.34057778 $1.79M
2025-11-02 $0.32832609 $0.32905417 $0.32269615 $0.323132 $411,046.27
2025-11-01 $0.32727407 $0.33024 $0.31714444 $0.3282 $881,255.77
2025-10-31 $0.30781935 $0.33186563 $0.30781935 $0.32755161 $781,716.61
2025-10-30 $0.33182813 $0.34476129 $0.3077 $0.30791613 $2.05M
2025-10-29 $0.36016774 $0.36042 $0.33159375 $0.33164688 $3.32M
2025-10-28 $0.36768125 $0.38126774 $0.35212903 $0.36017742 $2.37M