Hakka Finance Historical Data

HAKKA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.00398
+6.93%
$ 1.69 million $ 34,240
Aug 19, 2025 $ 0.00378
-4.15%
$ 1.59 million $ 32,453
Aug 18, 2025 $ 0.00394
-3.64%
$ 1.68 million $ 33,841
Aug 17, 2025 $ 0.0041
+1.51%
$ 1.75 million $ 35,110
Aug 16, 2025 $ 0.00404
-0.29%
$ 1.72 million $ 34,675
Aug 15, 2025 $ 0.00404
-2.76%
$ 1.72 million $ 34,755
Aug 14, 2025 $ 0.00416
-4.02%
$ 1.77 million $ 35,668
Aug 13, 2025 $ 0.00435
+3.86%
$ 1.85 million $ 37,339
Aug 12, 2025 $ 0.0042
+8.78%
$ 1.79 million $ 35,998
Aug 11, 2025 $ 0.00338
-2.23%
$ 1.44 million $ 36,150
Aug 10, 2025 $ 0.0039
+0.60%
$ 1.66 million $ 31,459
Aug 9, 2025 $ 0.00343
+3.49%
$ 1.46 million $ 34,822
Aug 8, 2025 $ 0.00371
+2.82%
$ 1.58 million $ 31,897
Aug 7, 2025 $ 0.00362
+17.73%
$ 1.54 million $ 30,354
Aug 6, 2025 $ 0.00349
+17.95%
$ 1.49 million $ 27,388
Aug 5, 2025 $ 0.00336
-3.04%
$ 1.43 million $ 27,288
Aug 4, 2025 $ 0.00353
+20.30%
$ 1.5 million $ 27,838
Aug 3, 2025 $ 0.00293
-9.75%
$ 1.25 million $ 28,580
Aug 2, 2025 $ 0.00326
+17.64%
$ 1.4 million $ 27,813
Aug 1, 2025 $ 0.00275
-17.74%
$ 1.19 million $ 27,607
Jul 31, 2025 $ 0.00334
+9.00%
$ 1.43 million $ 29,745
Jul 30, 2025 $ 0.00336
-1.88%
$ 1.44 million $ 30,246
Jul 29, 2025 $ 0.00343
+0.05%
$ 1.47 million $ 30,678
Jul 28, 2025 $ 0.003
-3.60%
$ 1.29 million $ 29,679
Jul 27, 2025 $ 0.0034
+25.27%
$ 1.46 million $ 29,980
Jul 26, 2025 $ 0.00269
-10.76%
$ 1.17 million $ 29,272
Jul 25, 2025 $ 0.00298
+13.45%
$ 1.29 million $ 29,967
Jul 24, 2025 $ 0.00263
+1.44%
$ 1.14 million $ 30,442
Jul 23, 2025 $ 0.0026
-16.96%
$ 1.13 million $ 30,444
Jul 22, 2025 $ 0.00314
-2.26%
$ 1.36 million $ 29,513
Jul 21, 2025 $ 0.00286
+0.43%
$ 1.24 million $ 28,954
Jul 20, 2025 $ 0.00286
-10.73%
$ 1.24 million $ 28,137
Jul 19, 2025 $ 0.00317
+0.94%
$ 1.37 million $ 26,671
Jul 18, 2025 $ 0.00278
-10.25%
$ 1.2 million $ 27,192
Jul 17, 2025 $ 0.0031
+1.87%
$ 1.34 million $ 26,408
Jul 16, 2025 $ 0.00303
+5.90%
$ 1.32 million $ 26,530
Jul 15, 2025 $ 0.00287
+5.11%
$ 1.24 million $ 20,609
Jul 14, 2025 $ 0.00273
-0.18%
$ 1.18 million $ 23,106
Jul 13, 2025 $ 0.00273
+13.91%
$ 1.18 million $ 22,636
Jul 12, 2025 $ 0.00269
-2.12%
$ 1.17 million $ 19,952
Jul 11, 2025 $ 0.00273
-1.33%
$ 1.18 million $ 22,756
Jul 10, 2025 $ 0.00235
+3.05%
$ 1.02 million $ 21,526
Jul 9, 2025 $ 0.00235
-4.25%
$ 1.02 million $ 21,002
Jul 8, 2025 $ 0.00246
+3.03%
$ 1.07 million $ 19,544
Jul 7, 2025 $ 0.00242
-0.02%
$ 1.05 million $ 20,638
Jul 6, 2025 $ 0.00242
+1.22%
$ 1.05 million $ 19,497
Jul 5, 2025 $ 0.00238
+0.56%
$ 1.03 million $ 18,507
Jul 4, 2025 $ 0.00237
+8.38%
$ 1.03 million $ 19,683
Jul 3, 2025 $ 0.00218
-10.11%
$ 947,228 $ 20,071
Jul 2, 2025 $ 0.00246
+5.21%
$ 1.07 million $ 20,071