Cap Mercado $4.18T
0.81%
Volume 24h $292.08B
0.6%
BTC % 53.61%
-0.16%
ETH % 12.48%
-0.24%
Moedas
33.095
+13
Trocas
885
Última atualização
26 Segundos atrás
Preços históricos de HashKey Platform Token (HSK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.462332 | $0.397185 | $0.477398 | $0.403451 | $6,410,025 | $143,882,372 |
| Sep-08 2025 | $0.401426 | $0.39478 | $0.407476 | $0.402334 | $4,111,368 | $124,927,927 |
| Sep-07 2025 | $0.400814 | $0.396906 | $0.408663 | $0.401508 | $5,973,069 | $124,737,370 |
| Sep-06 2025 | $0.40399 | $0.40399 | $0.419654 | $0.417985 | $1,549,138 | $125,725,798 |
| Sep-05 2025 | $0.418439 | $0.413739 | $0.43354 | $0.429765 | $6,079,623 | $130,222,439 |
| Sep-04 2025 | $0.423646 | $0.410331 | $0.440098 | $0.440098 | $4,640,602 | $131,843,013 |
| Sep-03 2025 | $0.445939 | $0.445939 | $0.480229 | $0.476637 | $4,647,843 | $138,780,754 |
| Sep-02 2025 | $0.474983 | $0.471354 | $0.484877 | $0.482333 | $3,979,646 | $147,819,552 |
| Sep-01 2025 | $0.480852 | $0.479504 | $0.501626 | $0.501248 | $6,447,009 | $149,646,144 |
| Aug-31 2025 | $0.501722 | $0.501722 | $0.518196 | $0.510402 | $2,449,348 | $156,141,011 |
| Aug-30 2025 | $0.509392 | $0.504732 | $0.51442 | $0.510367 | $4,540,063 | $158,527,934 |
| Aug-29 2025 | $0.510945 | $0.50602 | $0.526586 | $0.516255 | $5,763,084 | $159,011,366 |
| Aug-28 2025 | $0.517272 | $0.512653 | $0.522843 | $0.514974 | $5,378,822 | $160,980,535 |
| Aug-27 2025 | $0.508632 | $0.503842 | $0.536979 | $0.508001 | $4,590,904 | $152,569,488 |
| Aug-26 2025 | $0.508772 | $0.505354 | $0.524262 | $0.510108 | $5,221,445 | $152,611,420 |