HashKey Platform Token
HSK
Rank #476
$0.2968
Updated 25 days ago
Market Cap
$97.44M
24h Volume
$1.38M
Avg Volume (6m)
$4.70M
24h High/Low
$0.3247
$0.2897
$0.2897
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Governance
Chains
Ethereum
0xe7c6bf469e97eeb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2968 | $0.3247 | $0.2897 | $0.2968 | $1.38M | $97.44M |
| Dec 2, 2025 | $0.3135 | $0.3268 | $0.3012 | $0.3104 | $1.91M | $102.29M |
| Dec 1, 2025 | $0.3643 | $0.3643 | $0.2952 | $0.3047 | $6.57M | $104.86M |
| Nov 30, 2025 | $0.3156 | $0.3998 | $0.3102 | $0.3977 | $3.42M | $117.93M |
| Nov 29, 2025 | $0.2704 | $0.3178 | $0.2704 | $0.3158 | $1.13M | $95.58M |
| Nov 28, 2025 | $0.2548 | $0.2787 | $0.2545 | $0.2705 | $1.10M | $88.09M |
| Nov 27, 2025 | $0.2506 | $0.2584 | $0.2506 | $0.2555 | $837.48K | $80.45M |
| Nov 26, 2025 | $0.2469 | $0.2561 | $0.2447 | $0.2502 | $723.45K | $78.65M |
| Nov 25, 2025 | $0.2590 | $0.2591 | $0.2466 | $0.2466 | $528.42K | $77.98M |
| Nov 24, 2025 | $0.2562 | $0.2610 | $0.2533 | $0.2588 | $806.82K | $79.54M |
| Nov 23, 2025 | $0.2476 | $0.2580 | $0.2459 | $0.2566 | $889.93K | $77.71M |
| Nov 22, 2025 | $0.2532 | $0.2532 | $0.2463 | $0.2479 | $2.41M | $77.15M |
| Nov 21, 2025 | $0.2622 | $0.2624 | $0.2335 | $0.2541 | $3.71M | $76.51M |
| Nov 20, 2025 | $0.2786 | $0.2853 | $0.2598 | $0.2626 | $1.78M | $84.74M |
| Nov 19, 2025 | $0.2906 | $0.2918 | $0.2601 | $0.2723 | $1.34M | $86.35M |
| Nov 18, 2025 | $0.2969 | $0.2969 | $0.2858 | $0.2903 | $1.90M | $89.37M |
| Nov 17, 2025 | $0.2866 | $0.3065 | $0.2866 | $0.2978 | $1.49M | $92.30M |
| Nov 16, 2025 | $0.3000 | $0.3000 | $0.2857 | $0.2863 | $737.83K | $91.04M |
| Nov 15, 2025 | $0.2892 | $0.3082 | $0.2875 | $0.2996 | $823.15K | $91.19M |
| Nov 14, 2025 | $0.2958 | $0.3031 | $0.2901 | $0.2922 | $1.41M | $91.29M |
| Nov 13, 2025 | $0.3114 | $0.3184 | $0.2884 | $0.2915 | $2.02M | $95.34M |
| Nov 12, 2025 | $0.3216 | $0.3272 | $0.3002 | $0.3075 | $1.39M | $97.01M |
| Nov 11, 2025 | $0.3231 | $0.3389 | $0.3133 | $0.3231 | $1.17M | $99.73M |
| Nov 10, 2025 | $0.3359 | $0.3359 | $0.3359 | $0.3359 | $429.04K | $112.10M |
| Nov 9, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $1.23M | $111.31M |
| Nov 8, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $4.71M | $109.82M |
| Nov 7, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $3.26M | $94.43M |
| Nov 6, 2025 | $0.3031 | $0.3031 | $0.3031 | $0.3031 | $1.70M | $101.11M |
| Nov 5, 2025 | $0.2974 | $0.2974 | $0.2974 | $0.2974 | $2.02M | $99.25M |
| Nov 4, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $2.76M | $102.32M |
| Nov 3, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $456.12K | $107.91M |
| Nov 2, 2025 | $0.3283 | $0.3283 | $0.3283 | $0.3283 | $972.08K | $109.57M |
| Nov 1, 2025 | $0.3272 | $0.3272 | $0.3272 | $0.3272 | $742.97K | $109.18M |
| Oct 31, 2025 | $0.3079 | $0.3079 | $0.3079 | $0.3079 | $1.60M | $102.75M |
| Oct 30, 2025 | $0.3317 | $0.3317 | $0.3317 | $0.3317 | $3.68M | $110.69M |
| Oct 29, 2025 | $0.3604 | $0.3604 | $0.3604 | $0.3604 | $2.18M | $120.28M |
| Oct 28, 2025 | $0.3677 | $0.3677 | $0.3677 | $0.3677 | $4.86M | $118.76M |
| Oct 27, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $925.34K | $111.31M |
| Oct 26, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $3.57M | $103.17M |
| Oct 25, 2025 | $0.2926 | $0.2926 | $0.2926 | $0.2926 | $3.37M | $94.35M |
| Oct 24, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $3.17M | $97.09M |
| Oct 23, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $1.35M | $102.45M |
| Oct 22, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $2.38M | $93.09M |
| Oct 21, 2025 | $0.3303 | $0.3303 | $0.3303 | $0.3303 | $468.38K | $106.50M |
| Oct 20, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $1.75M | $109.53M |
| Oct 19, 2025 | $0.3493 | $0.3493 | $0.3493 | $0.3493 | $778.76K | $112.65M |
| Oct 18, 2025 | $0.3436 | $0.3436 | $0.3436 | $0.3436 | $1.26M | $110.80M |
| Oct 17, 2025 | $0.3487 | $0.3487 | $0.3487 | $0.3487 | $2.06M | $112.43M |
| Oct 16, 2025 | $0.3640 | $0.3640 | $0.3640 | $0.3640 | $783.76K | $117.37M |
| Oct 15, 2025 | $0.3742 | $0.3742 | $0.3742 | $0.3742 | $2.29M | $120.65M |
| Oct 14, 2025 | $0.3836 | $0.3836 | $0.3836 | $0.3836 | $2.77M | $123.72M |
| Oct 13, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $2.25M | $114.09M |
| Oct 12, 2025 | $0.3530 | $0.3530 | $0.3530 | $0.3530 | $2.69M | $113.79M |
| Oct 11, 2025 | $0.3367 | $0.3367 | $0.3367 | $0.3367 | $10.53M | $108.68M |
| Oct 10, 2025 | $0.3683 | $0.3683 | $0.3683 | $0.3683 | $798.83K | $118.69M |
| Oct 9, 2025 | $0.3725 | $0.3725 | $0.3725 | $0.3725 | $936.21K | $120.12M |
| Oct 8, 2025 | $0.3856 | $0.3856 | $0.3856 | $0.3856 | $496.34K | $124.31M |
| Oct 7, 2025 | $0.3860 | $0.3860 | $0.3860 | $0.3860 | $1.24M | $124.49M |
| Oct 6, 2025 | $0.3853 | $0.3853 | $0.3853 | $0.3853 | $1.34M | $124.25M |
| Oct 5, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $625.84K | $123.25M |
| Oct 4, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $1.99M | $125.43M |
| Oct 3, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $1.38M | $118.95M |
| Oct 2, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $1.04M | $116.98M |
| Oct 1, 2025 | $0.3745 | $0.3745 | $0.3745 | $0.3745 | $1.84M | $120.75M |
| Sep 30, 2025 | $0.3883 | $0.3883 | $0.3883 | $0.3883 | $778.86K | $125.20M |
| Sep 29, 2025 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $335.53K | $125.83M |
| Sep 28, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $685.67K | $120.85M |
| Sep 27, 2025 | $0.3936 | $0.3936 | $0.3936 | $0.3936 | $1.53M | $122.44M |
| Sep 26, 2025 | $0.3716 | $0.3716 | $0.3716 | $0.3716 | $1.50M | $115.51M |
| Sep 25, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $1.39M | $124.40M |
| Sep 24, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $1.53M | $122.29M |
| Sep 23, 2025 | $0.3971 | $0.3971 | $0.3971 | $0.3971 | $3.27M | $123.65M |
| Sep 22, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $1.30M | $123.85M |
| Sep 21, 2025 | $0.4034 | $0.4034 | $0.4034 | $0.4034 | $1.58M | $125.52M |
| Sep 20, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $940.15K | $124.65M |
| Sep 19, 2025 | $0.4076 | $0.4076 | $0.4076 | $0.4076 | $1.57M | $126.84M |
| Sep 18, 2025 | $0.3877 | $0.3877 | $0.3877 | $0.3877 | $1.55M | $120.67M |
| Sep 17, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $3.54M | $120.38M |
| Sep 16, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $2.61M | $122.55M |
| Sep 15, 2025 | $0.4116 | $0.4116 | $0.4116 | $0.4116 | $2.66M | $128.09M |
| Sep 14, 2025 | $0.4193 | $0.4193 | $0.4193 | $0.4193 | $1.74M | $130.48M |
| Sep 13, 2025 | $0.4306 | $0.4306 | $0.4306 | $0.4306 | $2.63M | $134.05M |
| Sep 12, 2025 | $0.4237 | $0.4237 | $0.4237 | $0.4237 | $2.95M | $131.87M |
| Sep 11, 2025 | $0.4525 | $0.4525 | $0.4525 | $0.4525 | $2.60M | $140.81M |
| Sep 10, 2025 | $0.4625 | $0.4625 | $0.4625 | $0.4625 | $5.43M | $143.94M |
| Sep 9, 2025 | $0.4023 | $0.4023 | $0.4023 | $0.4023 | $2.87M | $125.18M |
| Sep 8, 2025 | $0.4012 | $0.4012 | $0.4012 | $0.4012 | $3.58M | $124.87M |
| Sep 7, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $930.33K | $124.80M |
| Sep 6, 2025 | $0.4183 | $0.4183 | $0.4183 | $0.4183 | $4.27M | $130.20M |
| Sep 5, 2025 | $0.4316 | $0.4316 | $0.4316 | $0.4316 | $3.51M | $134.33M |
| Sep 4, 2025 | $0.4402 | $0.4402 | $0.4402 | $0.4402 | $3.34M | $137.00M |
| Sep 3, 2025 | $0.4744 | $0.4744 | $0.4744 | $0.4744 | $3.09M | $147.64M |
| Sep 2, 2025 | $0.4808 | $0.4808 | $0.4808 | $0.4808 | $5.17M | $149.59M |
| Sep 1, 2025 | $0.5011 | $0.5011 | $0.5011 | $0.5011 | $1.86M | $155.94M |
| Aug 31, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $3.27M | $158.58M |
| Aug 30, 2025 | $0.5162 | $0.5162 | $0.5162 | $0.5162 | $4.89M | $160.66M |
| Aug 29, 2025 | $0.5165 | $0.5165 | $0.5165 | $0.5165 | $4.27M | $160.86M |
| Aug 28, 2025 | $0.5140 | $0.5140 | $0.5140 | $0.5140 | $3.62M | $154.19M |
| Aug 27, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $3.91M | $152.87M |
| Aug 26, 2025 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $5.71M | $155.86M |
| Aug 25, 2025 | $0.5480 | $0.5480 | $0.5480 | $0.5480 | $4.63M | $164.40M |
| Aug 24, 2025 | $0.5655 | $0.5655 | $0.5655 | $0.5655 | $4.67M | $169.64M |
| Aug 23, 2025 | $0.5628 | $0.5628 | $0.5628 | $0.5628 | $13.69M | $168.76M |
| Aug 22, 2025 | $0.5344 | $0.5344 | $0.5344 | $0.5344 | $5.14M | $133.59M |
| Aug 21, 2025 | $0.5110 | $0.5110 | $0.5110 | $0.5110 | $5.83M | $127.75M |
| Aug 20, 2025 | $0.5071 | $0.5071 | $0.5071 | $0.5071 | $3.43M | $126.91M |
| Aug 19, 2025 | $0.5174 | $0.5174 | $0.5174 | $0.5174 | $4.24M | $129.34M |
| Aug 18, 2025 | $0.5497 | $0.5497 | $0.5497 | $0.5497 | $3.15M | $137.43M |
| Aug 17, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $2.51M | $133.69M |
| Aug 16, 2025 | $0.5330 | $0.5330 | $0.5330 | $0.5330 | $5.21M | $133.13M |
| Aug 15, 2025 | $0.5690 | $0.5690 | $0.5690 | $0.5690 | $11.41M | $142.21M |
| Aug 14, 2025 | $0.5560 | $0.5560 | $0.5560 | $0.5560 | $18.99M | $139.03M |
| Aug 13, 2025 | $0.5097 | $0.5097 | $0.5097 | $0.5097 | $10.40M | $127.40M |
| Aug 12, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $11.74M | $128.18M |
| Aug 11, 2025 | $0.5265 | $0.5265 | $0.5265 | $0.5265 | $9.60M | $131.69M |
| Aug 10, 2025 | $0.5456 | $0.5456 | $0.5456 | $0.5456 | $15.77M | $136.38M |
| Aug 9, 2025 | $0.5257 | $0.5257 | $0.5257 | $0.5257 | $13.50M | $131.42M |
| Aug 8, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $8.20M | $128.20M |
| Aug 7, 2025 | $0.4789 | $0.4789 | $0.4789 | $0.4789 | $5.58M | $119.71M |
| Aug 6, 2025 | $0.4636 | $0.4636 | $0.4636 | $0.4636 | $8.60M | $115.86M |
| Aug 5, 2025 | $0.5159 | $0.5159 | $0.5159 | $0.5159 | $4.63M | $128.71M |
| Aug 4, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $6.88M | $124.05M |
| Aug 3, 2025 | $0.5013 | $0.5013 | $0.5013 | $0.5013 | $2.48M | $125.34M |
| Aug 2, 2025 | $0.5086 | $0.5086 | $0.5086 | $0.5086 | $8.59M | $127.16M |
| Aug 1, 2025 | $0.5547 | $0.5547 | $0.5547 | $0.5547 | $7.35M | $138.66M |
| Jul 31, 2025 | $0.5606 | $0.5606 | $0.5606 | $0.5606 | $10.59M | $140.08M |
| Jul 30, 2025 | $0.5792 | $0.5792 | $0.5792 | $0.5792 | $19.76M | $144.78M |
| Jul 29, 2025 | $0.5296 | $0.5296 | $0.5296 | $0.5296 | $6.02M | $132.32M |
| Jul 28, 2025 | $0.5379 | $0.5379 | $0.5379 | $0.5379 | $4.12M | $128.38M |
| Jul 27, 2025 | $0.5386 | $0.5386 | $0.5386 | $0.5386 | $5.16M | $128.59M |
| Jul 26, 2025 | $0.5188 | $0.5188 | $0.5188 | $0.5188 | $8.57M | $123.80M |
| Jul 25, 2025 | $0.5317 | $0.5317 | $0.5317 | $0.5317 | $7.97M | $126.94M |
| Jul 24, 2025 | $0.5472 | $0.5472 | $0.5472 | $0.5472 | $11.22M | $130.64M |
| Jul 23, 2025 | $0.5468 | $0.5468 | $0.5468 | $0.5468 | $10.77M | $130.53M |
| Jul 22, 2025 | $0.5926 | $0.5926 | $0.5926 | $0.5926 | $11.66M | $142.74M |
| Jul 21, 2025 | $0.5947 | $0.5947 | $0.5947 | $0.5947 | $19.80M | $141.98M |
| Jul 20, 2025 | $0.5252 | $0.5252 | $0.5252 | $0.5252 | $10.02M | $125.37M |
| Jul 19, 2025 | $0.5300 | $0.5300 | $0.5300 | $0.5300 | $22.35M | $126.57M |
| Jul 18, 2025 | $0.5985 | $0.5985 | $0.5985 | $0.5985 | $8.46M | $143.19M |
| Jul 17, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $10.13M | $142.45M |
| Jul 16, 2025 | $0.5920 | $0.5920 | $0.5920 | $0.5920 | $6.20M | $78.43M |
| Jul 15, 2025 | $0.6434 | $0.6434 | $0.6434 | $0.6434 | $8.32M | $85.26M |
| Jul 14, 2025 | $0.6330 | $0.6330 | $0.6330 | $0.6330 | $4.59M | $83.88M |
| Jul 13, 2025 | $0.6088 | $0.6088 | $0.6088 | $0.6088 | $5.97M | $80.67M |
| Jul 12, 2025 | $0.6365 | $0.6365 | $0.6365 | $0.6365 | $10.80M | $84.30M |
| Jul 11, 2025 | $0.7113 | $0.7113 | $0.7113 | $0.7113 | $9.35M | $94.38M |
| Jul 10, 2025 | $0.6674 | $0.6674 | $0.6674 | $0.6674 | $5.69M | $88.41M |
| Jul 9, 2025 | $0.6968 | $0.6968 | $0.6968 | $0.6968 | $15.47M | $92.36M |
| Jul 8, 2025 | $0.5676 | $0.5676 | $0.5676 | $0.5676 | $3.89M | $75.21M |
| Jul 7, 2025 | $0.5705 | $0.5705 | $0.5705 | $0.5705 | $6.36M | $75.58M |
| Jul 6, 2025 | $0.5896 | $0.5896 | $0.5896 | $0.5896 | $6.51M | $78.11M |
| Jul 5, 2025 | $0.6444 | $0.6444 | $0.6444 | $0.6444 | $5.90M | $85.41M |
| Jul 4, 2025 | $0.6565 | $0.6565 | $0.6565 | $0.6565 | $6.76M | $86.99M |
| Jul 3, 2025 | $0.6587 | $0.6587 | $0.6587 | $0.6587 | $5.13M | $87.27M |
| Jul 2, 2025 | $0.6461 | $0.6461 | $0.6461 | $0.6461 | $6.95M | $85.59M |
| Jul 1, 2025 | $0.6523 | $0.6523 | $0.6523 | $0.6523 | $14.09M | $86.43M |
| Jun 30, 2025 | $0.7348 | $0.7348 | $0.7348 | $0.7348 | $11.44M | $97.27M |
| Jun 29, 2025 | $0.7204 | $0.7204 | $0.7204 | $0.7204 | $10.92M | $95.43M |
| Jun 28, 2025 | $0.6531 | $0.6531 | $0.6531 | $0.6531 | $19.08M | $86.45M |