HAKKA Historical USD Price
Daily close · Sep 10, 2020 → Sep 12, 2021Daily price history
Aug 14, 2021 → Sep 12, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-12 | $0.0174 | $0.02189564 | $0.01359812 | $0.021 | $72,902.16 |
| 2021-09-11 | $0.0198 | $0.02 | $0.0172 | $0.0174 | $70,838.64 |
| 2021-09-10 | $0.0167 | $0.0201 | $0.01417282 | $0.0197 | $36,552.14 |
| 2021-09-09 | $0.02215754 | $0.0249 | $0.0116 | $0.0167 | $49,387.87 |
| 2021-09-08 | $0.02063739 | $0.023 | $0.02046859 | $0.02214193 | $24,834.39 |
| 2021-09-07 | $0.02082646 | $0.0232 | $0.02023873 | $0.02087179 | $85,953.31 |
| 2021-09-06 | $0.0220225 | $0.1582 | $0.0205 | $0.02119801 | $52,889.54 |
| 2021-09-05 | $0.02314894 | $0.02317881 | $0.02085 | $0.02126471 | $66,076.18 |
| 2021-09-04 | $0.0197 | $0.0247 | $0.0193 | $0.0231494 | $41,233.60 |
| 2021-09-03 | $0.0198 | $0.02045 | $0.01650307 | $0.0196 | $39,085.12 |
| 2021-09-02 | $0.0217 | $0.0217 | $0.0166 | $0.0198 | $77,585.36 |
| 2021-09-01 | $0.0198 | $0.0221 | $0.01868267 | $0.0217 | $83,022.35 |
| 2021-08-31 | $0.01809822 | $0.0207 | $0.01571239 | $0.0197 | $71,839.91 |
| 2021-08-30 | $0.01984195 | $0.02085 | $0.0176773 | $0.01809669 | $76,277.67 |
| 2021-08-29 | $0.02074803 | $0.0217 | $0.01983691 | $0.02008372 | $61,523.34 |
| 2021-08-28 | $0.0218 | $0.02293188 | $0.01878062 | $0.02058636 | $46,586.88 |
| 2021-08-27 | $0.02204689 | $0.02327241 | $0.0206 | $0.0218 | $36,455.46 |
| 2021-08-26 | $0.02000601 | $0.02327455 | $0.01981851 | $0.02214854 | $49,197.56 |
| 2021-08-25 | $0.01984309 | $0.020701 | $0.01957818 | $0.02009169 | $65,609.17 |
| 2021-08-24 | $0.02274118 | $0.02274118 | $0.0161 | $0.01993526 | $38,117.68 |
| 2021-08-23 | $0.02018228 | $0.02465 | $0.0201 | $0.02263529 | $63,834.53 |
| 2021-08-22 | $0.02006867 | $0.02112539 | $0.0195 | $0.02018313 | $55,088.66 |
| 2021-08-21 | $0.02056863 | $0.0228 | $0.01935 | $0.02029332 | $72,643.69 |
| 2021-08-20 | $0.0283 | $0.0283 | $0.0199068 | $0.02057434 | $52,892.65 |
| 2021-08-19 | $0.02221445 | $0.0283 | $0.02186096 | $0.0283 | $36,940.82 |
| 2021-08-18 | $0.02475 | $0.02475 | $0.02190441 | $0.02221906 | $65,558.62 |
| 2021-08-17 | $0.0228 | $0.0252 | $0.02214397 | $0.02475 | $48,500.31 |
| 2021-08-16 | $0.0242 | $0.02475 | $0.022 | $0.02238332 | $41,504.69 |
| 2021-08-15 | $0.0236 | $0.0253 | $0.02142601 | $0.0246 | $49,037.83 |
| 2021-08-14 | $0.02345 | $0.02511176 | $0.01974987 | $0.0236 | $177,547.15 |