HashKey Platform Token
HSK
Rank #476
$0.2968
Updated 25 days ago
Market Cap
$97.44M
24h Volume
$1.38M
Avg Volume (90d)
$1.90M
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 |