Market Cap:

Hacken Hacken (HKN)

0.405856 USD (-5.73%)
0.00006270 BTC (-2.76%)
0.00183046 ETH (2.34%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,174,662 USD
336 BTC
9,808 ETH
Volume (24h)
2,755 USD
0.43 BTC
12.42 ETH
Circulating Supply
5,358,209 HKN
Total Supply
5,600,000 HKN

Historical data for Hacken

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.428535 0.438553 0.413719 0.417818 3,440 2,296,182
Sep 23, 2018 0.441701 0.464427 0.416444 0.428372 13,411 2,366,724
Sep 22, 2018 0.437645 0.458886 0.416194 0.441478 6,281 2,344,993
Sep 21, 2018 0.419757 0.460082 0.403496 0.437175 8,660 2,249,145
Sep 20, 2018 0.401930 0.424964 0.391062 0.419719 12,143 2,153,627
Sep 19, 2018 0.401745 0.421932 0.382880 0.397747 9,873 2,152,634
Sep 18, 2018 0.402887 0.414130 0.394820 0.401556 4,454 2,158,750
Sep 17, 2018 0.389337 0.425133 0.389337 0.402856 6,159 2,086,151
Sep 16, 2018 0.417745 0.421958 0.387582 0.388975 1,793 2,238,366
Sep 15, 2018 0.413481 0.434500 0.410900 0.416839 6,662 2,215,518
Sep 14, 2018 0.427757 0.433350 0.401614 0.414061 3,421 2,292,013
Sep 13, 2018 0.393424 0.429589 0.375250 0.428148 4,323 2,108,048
Sep 12, 2018 0.397246 0.402170 0.338271 0.393074 8,597 2,128,527
Sep 11, 2018 0.398252 0.416187 0.389790 0.407614 928 2,133,917
Sep 10, 2018 0.379162 0.425127 0.379162 0.397609 2,919 2,031,627
Sep 09, 2018 0.396547 0.430501 0.376558 0.379254 4,789 2,124,784
Sep 08, 2018 0.427850 0.440774 0.380499 0.397302 7,576 2,292,507
Sep 07, 2018 0.438500 0.499549 0.423748 0.427459 9,046 2,349,573
Sep 06, 2018 0.457750 0.508912 0.421346 0.438829 12,895 2,452,720
Sep 05, 2018 0.519555 0.533654 0.457086 0.457086 7,643 2,783,884
Sep 04, 2018 0.495671 0.539932 0.492993 0.519378 6,049 2,655,910
Sep 03, 2018 0.486730 0.526527 0.480552 0.495636 8,996 2,607,999
Sep 02, 2018 0.476188 0.515840 0.440306 0.486727 14,905 2,551,514
Sep 01, 2018 0.444052 0.496928 0.429473 0.476003 10,996 2,379,326
Aug 31, 2018 0.432725 0.452571 0.401815 0.444435 6,014 2,318,633
Aug 30, 2018 0.479818 0.489139 0.414840 0.432340 12,461 2,564,245
Aug 29, 2018 0.548850 0.548850 0.478251 0.479545 5,739 2,933,170
Aug 28, 2018 0.488268 0.551628 0.465509 0.548539 14,443 2,609,406
Aug 27, 2018 0.467396 0.491361 0.443615 0.488535 4,437 2,497,860
Aug 26, 2018 0.457690 0.481266 0.444912 0.467816 3,059 2,445,992
* Earliest data in range (UTC time)
** Latest data in range (UTC time)