Overview Charts Trading Exchanges Historical Data
Hacken
Hacken (HKN)
Market capitalization: 40 387 655
Rank # 497 | Coin not mineable
7.55 -3.29%
Volume (24h): 158 357
Circulating Supply: 5 600 000 HKN
Max Supply: 0 HKN
Date Open High Low Close Volume Market Cap
October 22, 2018
0.6
0.6
0.54
0.54
9 937
3 251 164
October 21, 2018
0.6
0.62
0.55
0.6
10 925
3 252 149
October 20, 2018
0.58
0.62
0.56
0.6
6 356
3 119 180
October 19, 2018
0.59
0.61
0.56
0.58
9 158
3 174 748
October 18, 2018
0.67
0.67
0.55
0.59
24 412
3 608 264
October 17, 2018
0.68
0.7
0.64
0.66
11 065
3 678 650
October 16, 2018
0.75
0.77
0.64
0.68
7 041
4 064 983
October 15, 2018
0.66
0.76
0.66
0.75
9 752
3 549 271
October 14, 2018
0.72
0.73
0.66
0.68
6 756
3 868 637
October 13, 2018
0.69
0.75
0.68
0.72
8 927
3 699 151
October 12, 2018
0.75
0.75
0.63
0.69
10 505
4 045 621
October 11, 2018
0.83
0.88
0.69
0.7
28 796
4 456 053
October 10, 2018
0.83
0.85
0.78
0.83
18 555
4 464 097
October 09, 2018
0.88
0.93
0.81
0.83
15 618
4 752 768
October 08, 2018
0.91
0.96
0.87
0.92
23 113
4 920 423
October 07, 2018
0.82
0.96
0.81
0.94
45 305
4 412 701
October 06, 2018
0.79
0.84
0.72
0.82
33 930
4 235 073
October 05, 2018
0.64
0.83
0.63
0.79
23 768
3 424 559
October 04, 2018
0.65
0.87
0.63
0.63
28 199
3 518 057
October 03, 2018
0.62
0.67
0.59
0.66
23 964
3 324 040
October 02, 2018
0.71
0.73
0.6
0.62
33 609
3 817 260
October 01, 2018
0.54
0.74
0.49
0.71
69 272
2 889 081
September 30, 2018
0.44
0.57
0.44
0.54
27 251
2 382 525
September 29, 2018
0.43
0.45
0.42
0.44
5 060
2 324 316
September 28, 2018
0.41
0.46
0.41
0.43
10 451
2 214 693
September 27, 2018
0.38
0.43
0.37
0.41
4 336
2 048 902
September 26, 2018
0.4
0.41
0.35
0.38
15 258
2 160 187
September 25, 2018
0.42
0.42
0.39
0.4
3 925
2 236 991
September 24, 2018
0.43
0.44
0.41
0.42
3 440
2 296 182
September 23, 2018
0.44
0.46
0.42
0.43
13 411
2 366 724
September 22, 2018
0.44
0.46
0.42
0.44
6 281
2 344 993
September 21, 2018
0.42
0.46
0.4
0.44
8 660
2 249 145
September 20, 2018
0.4
0.42
0.39
0.42
12 143
2 153 627
September 19, 2018
0.4
0.42
0.38
0.4
9 873
2 152 634
September 18, 2018
0.4
0.41
0.39
0.4
4 454
2 158 750
September 17, 2018
0.39
0.43
0.39
0.4
6 159
2 086 151
September 16, 2018
0.42
0.42
0.39
0.39
1 793
2 238 366
September 15, 2018
0.41
0.43
0.41
0.42
6 662
2 215 518
September 14, 2018
0.43
0.43
0.4
0.41
3 421
2 292 013
September 13, 2018
0.39
0.43
0.38
0.43
4 323
2 108 048
September 12, 2018
0.4
0.4
0.34
0.39
8 597
2 128 527
September 11, 2018
0.4
0.42
0.39
0.41
928
2 133 917
September 10, 2018
0.38
0.43
0.38
0.4
2 919
2 031 627
September 09, 2018
0.4
0.43
0.38
0.38
4 789
2 124 784
September 08, 2018
0.43
0.44
0.38
0.4
7 576
2 292 507
September 07, 2018
0.44
0.5
0.42
0.43
9 046
2 349 573
September 06, 2018
0.46
0.51
0.42
0.44
12 895
2 452 720
September 05, 2018
0.52
0.53
0.46
0.46
7 643
2 783 884
September 04, 2018
0.5
0.54
0.49
0.52
6 049
2 655 910
September 03, 2018
0.49
0.53
0.48
0.5
8 996
2 607 999
September 02, 2018
0.48
0.52
0.44
0.49
14 905
2 551 514
September 01, 2018
0.44
0.5
0.43
0.48
10 996
2 379 326
August 31, 2018
0.43
0.45
0.4
0.44
6 014
2 318 633
August 30, 2018
0.48
0.49
0.41
0.43
12 461
2 564 245
August 29, 2018
0.55
0.55
0.48
0.48
5 739
2 933 170
August 28, 2018
0.49
0.55
0.47
0.55
14 443
2 609 406
August 27, 2018
0.47
0.49
0.44
0.49
4 437
2 497 860
August 26, 2018
0.46
0.48
0.44
0.47
3 059
2 445 992
August 25, 2018
0.46
0.47
0.45
0.46
3 197
2 452 542
August 24, 2018
0.48
0.48
0.44
0.46
6 702
2 539 921
August 23, 2018
0.41
0.47
0.41
0.47
4 159
2 186 289
August 22, 2018
0.46
0.51
0.4
0.41
14 232
2 479 803
August 21, 2018
0.42
0.48
0.42
0.46
6 445
2 260 448
August 20, 2018
0.5
0.51
0.42
0.42
9 036
2 673 644
August 19, 2018
0.49
0.54
0.47
0.5
4 991
2 614 597
August 18, 2018
0.49
0.58
0.48
0.49
7 024
2 628 166
August 17, 2018
0.44
0.56
0.44
0.49
23 835
2 367 962
August 16, 2018
0.39
0.5
0.38
0.44
8 860
2 101 151
August 15, 2018
0.42
0.48
0.39
0.39
6 592
2 256 085
August 14, 2018
0.44
0.44
0.3
0.42
21 984
2 329 088
August 13, 2018
0.49
0.53
0.43
0.44
25 646
2 602 199
August 12, 2018
0.55
0.56
0.49
0.49
3 686
2 943 203
August 11, 2018
0.52
0.56
0.5
0.55
7 331
2 790 280
August 10, 2018
0.56
0.59
0.46
0.52
10 220
2 974 459
August 09, 2018
0.47
0.56
0.47
0.56
12 511
2 528 712
August 08, 2018
0.56
0.6
0.46
0.47
16 071
2 968 602
August 07, 2018
0.62
0.69
0.51
0.56
21 434
3 326 264
August 06, 2018
0.68
0.71
0.61
0.62
9 770
3 657 953
August 05, 2018
0.7
0.7
0.66
0.68
4 986
3 714 442
August 04, 2018
0.73
0.74
0.68
0.69
6 399
3 922 497
August 03, 2018
0.84
0.84
0.68
0.73
27 335
4 500 839
August 02, 2018
0.85
0.88
0.83
0.84
15 253
4 527 085
August 01, 2018
0.86
0.9
0.79
0.85
13 039
4 602 488
July 31, 2018
0.92
0.97
0.85
0.86
20 458
4 919 922
July 30, 2018
0.99
1.01
0.91
0.92
15 511
5 283 942
July 29, 2018
1.01
1.08
0.94
0.99
9 584
5 399 789
July 28, 2018
1
1.1
0.96
1.01
23 070
5 364 140
July 27, 2018
1
1.11
0.89
1
42 724
5 355 110
July 26, 2018
0.99
1.08
0.98
1
67 122
5 287 780
July 25, 2018
1.23
1.24
0.9
0.99
109 983
6 551 040
July 24, 2018
1.04
1.26
1.04
1.24
29 116
5 560 700
July 23, 2018
1.12
1.17
0.97
1.04
24 330
5 975 680
July 22, 2018
1.2
1.21
1.04
1.12
11 185
6 398 520
July 21, 2018
1.18
1.25
0.99
1.2
30 001
6 305 040
July 20, 2018
1.24
1.25
1.05
1.18
17 784
6 652 200
July 19, 2018
1.24
1.3
1.23
1.24
8 856
6 640 450
July 18, 2018
1.34
1.4
1.23
1.24
16 846
7 152 320
July 17, 2018
1.17
1.41
1.11
1.34
39 666
6 268 120
July 16, 2018
1.21
1.22
1.01
1.19
62 841
6 458 320
July 15, 2018
1.13
1.24
1.09
1.21
10 346
6 019 290
July 14, 2018
1.19
1.2
1.12
1.13
24 776
6 356 240
July 13, 2018
1.26
1.28
1.02
1.19
63 533
6 719 060
July 12, 2018
1.21
1.42
1.1
1.26
89 732
6 476 910
July 11, 2018
1.27
1.3
1.16
1.21
22 014
6 807 450
July 10, 2018
1.38
1.38
1.19
1.27
39 256
7 352 140
July 09, 2018
1.44
1.47
1.3
1.38
49 315
7 695 610
July 08, 2018
1.75
1.87
1.41
1.44
28 259
9 333 290
July 07, 2018
1.39
1.75
1.38
1.75
29 215
7 409 260
July 06, 2018
1.44
1.51
1.35
1.36
26 601
7 690 100
July 05, 2018
1.48
1.55
1.42
1.44
24 374
7 913 490
July 04, 2018
1.57
1.61
1.4
1.48
39 932
8 220 770
July 03, 2018
1.48
1.64
1.46
1.57
32 076
7 765 520
July 02, 2018
1.35
1.63
1.28
1.49
71 336
7 078 480
July 01, 2018
1.46
1.5
1.33
1.35
31 894
7 630 830
June 30, 2018
1.46
1.6
1.36
1.46
36 940
7 645 240
June 29, 2018
1.41
1.52
1.32
1.51
41 295
7 376 020
June 28, 2018
1.47
1.6
1.4
1.41
32 432
7 717 960
June 27, 2018
1.46
1.58
1.43
1.47
27 243
7 633 380
June 26, 2018
1.51
1.66
1.45
1.49
111 596
7 753 590
June 25, 2018
1.33
1.57
1.32
1.49
46 036
6 807 340
June 24, 2018
1.36
1.49
1.13
1.33
62 496
6 974 190
June 23, 2018
1.26
1.36
1.23
1.36
26 362
6 458 520
June 22, 2018
1.49
1.49
1.2
1.26
42 753
7 652 980
June 21, 2018
1.6
1.64
1.45
1.49
20 069
8 195 890
June 20, 2018
1.69
1.69
1.53
1.6
13 242
8 639 290
June 19, 2018
1.54
1.7
1.53
1.69
18 359
7 653 600
June 18, 2018
1.53
1.6
1.38
1.54
39 596
7 609 790
June 17, 2018
1.47
1.56
1.47
1.53
9 551
7 331 160
June 16, 2018
1.52
1.53
1.35
1.47
28 420
7 579 030
June 15, 2018
1.56
1.59
1.48
1.53
22 619
7 754 840
June 14, 2018
1.54
1.6
1.33
1.56
62 582
7 648 900
June 13, 2018
1.6
1.74
1.36
1.54
85 126
7 945 630
June 12, 2018
1.91
1.91
1.56
1.59
51 000
9 458 080
June 11, 2018
1.53
1.92
1.48
1.92
78 529
7 572 270
June 10, 2018
1.97
1.99
1.37
1.48
82 835
9 755 230
June 09, 2018
2.2
2.23
1.96
1.96
76 631
10 896 100
June 08, 2018
2.17
2.27
1.97
2.2
83 645
10 773 500
June 07, 2018
2.37
2.4
2.01
2.17
261 636
11 739 800
June 06, 2018
2.33
2.42
2.14
2.36
80 258
11 294 800
June 05, 2018
2.2
2.36
2.06
2.33
79 225
10 693 000
June 04, 2018
2.44
2.44
2.11
2.19
125 838
11 851 100
June 03, 2018
2.56
2.6
2.4
2.41
78 133
12 446 000
June 02, 2018
2.54
2.59
2.44
2.56
65 760
12 357 300
June 01, 2018
2.7
2.7
2.24
2.55
202 474
13 099 400
May 31, 2018
2.46
2.88
2.44
2.69
101 829
11 952 600
May 30, 2018
2.47
2.59
2.34
2.46
89 892
11 999 100
May 29, 2018
2.23
2.54
2.21
2.47
76 791
10 853 500
May 28, 2018
2.45
2.53
2.13
2.23
128 279
11 897 100
May 27, 2018
2.53
2.57
2.42
2.45
40 639
12 276 300
May 26, 2018
2.51
2.66
2.48
2.53
40 853
12 193 900
May 25, 2018
2.68
2.83
2.47
2.51
76 297
12 992 200
May 24, 2018
2.47
2.81
2.38
2.67
90 201
11 999 700
May 23, 2018
2.89
2.91
2.45
2.48
150 044
14 028 900
May 22, 2018
3.27
3.28
2.82
2.89
171 224
15 857 700
May 21, 2018
3.49
3.77
3.15
3.27
235 736
16 743 700
May 20, 2018
3.53
3.72
3.46
3.48
182 333
16 936 100
May 19, 2018
3.55
3.63
3.26
3.52
197 606
17 050 500
May 18, 2018
2.99
3.63
2.85
3.55
320 398
14 335 600
May 17, 2018
3.25
3.41
2.97
2.98
101 491
15 616 300
May 16, 2018
3.39
3.39
3.07
3.25
138 968
16 266 700
May 15, 2018
3.6
3.68
3.33
3.39
136 506
17 298 400
May 14, 2018
3.31
3.7
3.22
3.56
348 203
15 883 300
May 13, 2018
3
3.51
3
3.32
444 647
14 419 600
May 12, 2018
2.78
3.07
2.72
3.01
137 790
13 371 400
May 11, 2018
3.15
3.24
2.76
2.79
91 328
15 133 200
May 10, 2018
3.28
3.43
3.1
3.15
131 386
15 727 300
May 09, 2018
3.19
3.42
2.96
3.36
134 954
15 295 800
May 08, 2018
3.17
3.44
3.12
3.19
233 324
15 220 300
May 07, 2018
3.1
3.16
2.82
3.16
289 408
14 867 400
May 06, 2018
3.23
3.35
2.71
2.97
537 830
15 496 500
May 05, 2018
3.51
3.67
3.01
3.23
314 412
16 830 100
May 04, 2018
3.48
3.76
3.36
3.51
286 052
16 696 900
May 03, 2018
3.36
3.68
2.99
3.5
633 656
16 139 100
May 02, 2018
3.5
3.82
3.35
3.37
321 838
16 805 500
May 01, 2018
3.68
3.68
3.28
3.51
198 109
17 658 400
April 30, 2018
3.79
3.97
3.52
3.67
231 325
18 182 900
April 29, 2018
4.05
4.12
3.5
3.79
258 531
19 424 300
April 28, 2018
3.64
4.16
3.58
4.05
209 261
16 789 100
April 27, 2018
4.15
4.16
3.61
3.61
271 049
19 151 500
April 26, 2018
3.71
4.27
3.41
4.14
521 909
17 148 400
April 25, 2018
4.35
4.35
3.13
3.65
845 026
20 084 100
April 24, 2018
3.85
4.85
3.83
4.34
809 485
17 120 900
April 23, 2018
3.65
4.31
3.4
3.85
838 856
15 833 200
April 22, 2018
3.24
3.72
3.05
3.7
410 218
14 049 700
April 21, 2018
2.73
3.29
2.69
3.24
437 920
11 839 400
April 20, 2018
2.61
2.75
2.47
2.75
169 506
11 323 700
April 19, 2018
2.9
2.9
2.44
2.55
208 067
12 056 700
April 18, 2018
2.52
2.92
2.51
2.9
101 096
10 460 100
April 17, 2018
2.64
2.9
2.26
2.52
189 866
10 814 300
April 16, 2018
2.47
2.72
2.23
2.63
145 584
10 146 700
April 15, 2018
2.2
2.5
2.18
2.47
119 696
9 043 240
April 14, 2018
2.14
2.29
2.07
2.2
64 156
8 800 610
April 13, 2018
2.12
2.35
2.03
2.06
147 043
8 703 880
April 12, 2018
1.81
2.16
1.7
2.15
98 659
7 378 200
April 11, 2018
1.8
1.89
1.76
1.82
26 616
7 324 550
April 10, 2018
1.75
1.88
1.69
1.8
83 227
7 123 300
April 09, 2018
1.91
1.98
1.62
1.75
69 937
7 772 160
April 08, 2018
1.86
1.91
1.77
1.9
40 130
7 592 810
April 07, 2018
1.71
1.89
1.69
1.86
34 700
6 974 490
April 06, 2018
1.69
1.77
1.63
1.7
42 459
6 889 730
April 05, 2018
1.79
1.98
1.57
1.69
66 159
7 309 470
April 04, 2018
2.1
2.19
1.71
1.79
72 876
8 572 680
April 03, 2018
1.99
2.27
1.98
2.1
53 437
8 117 920
April 02, 2018
1.81
2.03
1.81
1.99
44 444
7 375 190
April 01, 2018
1.83
1.88
1.67
1.8
10 533
7 440 670
March 31, 2018
1.88
2.03
1.82
1.83
26 808
7 641 420
March 30, 2018
1.83
2.02
1.63
1.88
41 717
7 445 240
March 29, 2018
2.15
2.22
1.72
1.83
58 465
8 762 610
March 28, 2018
2.26
2.39
2.06
2.18
55 484
9 210 240
March 27, 2018
2.38
2.39
2.15
2.26
27 533
9 697 790
March 26, 2018
2.46
2.53
2.16
2.36
30 515
10 008 100
March 25, 2018
2.63
2.79
2.45
2.46
42 024
10 696 900
March 24, 2018
2.41
2.97
2.37
2.66
61 518
9 800 290
March 23, 2018
2.49
2.62
2.28
2.36
51 208
10 160 400
March 22, 2018
2.76
2.77
2.41
2.49
28 926
11 249 500
March 21, 2018
2.64
3.04
2.59
2.76
31 030
10 764 100
March 20, 2018
2.66
2.86
2.47
2.63
58 219
10 843 300
March 19, 2018
2.64
2.71
2.39
2.64
30 967
10 770 100
March 18, 2018
2.37
2.8
1.68
2.66
103 620
9 639 710
March 17, 2018
2.56
2.59
2.16
2.37
50 861
10 407 100
March 16, 2018
2.67
2.72
2.44
2.55
24 137
10 866 600
March 15, 2018
2.59
2.97
2.4
2.67
47 108
10 544 100
March 14, 2018
2.96
3.1
2.5
2.59
51 158
12 045 600
March 13, 2018
2.96
3.2
2.88
2.96
32 484
12 072 600
March 12, 2018
2.97
3.31
2.66
2.88
154 634
12 075 800
March 11, 2018
2.91
3.34
2.56
2.97
100 829
11 868 700
March 10, 2018
3.28
3.43
2.82
2.96
83 071
13 369 500
March 09, 2018
3.07
3.31
2.49
3.28
60 480
12 504 200
March 08, 2018
3.72
4.05
2.78
3.06
281 316
15 131 100
March 07, 2018
4.18
4.24
3.53
3.72
146 415
17 021 400
March 06, 2018
4.47
4.56
3.93
4.19
149 965
18 201 100
March 05, 2018
4.98
5.05
4.48
4.48
340 765
19 996 100
March 04, 2018
4.39
5
4.36
4.99
273 625
17 068 300
March 03, 2018
4.61
4.78
4.29
4.7
206 834
17 909 500
March 02, 2018
4.31
4.73
4.18
4.49
190 014
16 569 400
March 01, 2018
4.65
4.7
3.98
4.23
243 565
17 864 600
February 28, 2018
4.11
4.96
3.62
4.65
385 811
15 777 400
February 27, 2018
3.59
4.42
3.24
4.2
145 886
13 776 200
February 26, 2018
3.82
4.29
3.3
3.58
121 089
14 678 300
February 25, 2018
3.89
4.19
3.61
3.82
102 305
14 959 100
February 24, 2018
3.78
3.94
3.61
3.9
47 914
14 484 200
February 23, 2018
3.44
4.04
3.25
3.79
62 077
13 177 900
February 22, 2018
3.88
4.21
3.26
3.58
93 653
14 869 100
February 21, 2018
4.23
4.49
3.74
3.89
69 392
16 190 000
February 20, 2018
4.58
5.05
4.26
4.29
60 936
17 547 900
February 19, 2018
4.63
5.2
4.53
4.66
163 154
17 741 000
February 18, 2018
4.14
5.42
3.88
4.73
411 390
15 853 900
February 17, 2018
3.79
4.95
3.76
4.14
204 691
14 515 500
February 16, 2018
4.65
4.83
3.75
3.88
107 549
17 802 500
February 15, 2018
4.6
5.11
4.24
4.67
88 581
17 619 100
February 14, 2018
4.33
4.84
3.99
4.56
104 852
16 603 100
February 13, 2018
5.18
5.38
4.32
4.35
26 471
19 860 200
February 12, 2018
5.81
6.31
4.67
5.18
76 127
21 917 200
February 11, 2018
5.6
6.81
5.11
5.77
214 077
21 078 100
February 10, 2018
4.97
6.09
4.97
5.61
82 037
18 477 900
February 09, 2018
3.95
5.64
3.75
4.97
157 881
14 662 000
February 08, 2018
4.1
4.14
3.64
3.93
35 368
15 231 700
February 06, 2018
3.11
3.27
2.66
3.17
19 524
11 554 300
February 05, 2018
3.67
3.76
2.99
3.11
19 105
13 642 200
February 04, 2018
3.61
4.37
3.3
3.71
21 203
13 416 700
February 03, 2018
3.8
4.25
3.44
3.88
9 494
14 132 500
February 02, 2018
3.76
3.91
2.57
3.79
74 836
13 966 700
February 01, 2018
4.29
5.25
3.58
3.77
33 801
15 930 200
January 31, 2018
4.53
4.9
4.15
4.32
23 750
16 819 600
January 30, 2018
5.04
5.98
4.5
4.52
126 691
18 709 500
January 29, 2018
6.5
7.29
4.67
5.04
340 729
23 588 500
January 28, 2018
5.5
6.3
4.73
6.27
111 501
19 461 600
January 27, 2018
3.9
5.81
3.63
5.46
151 814
13 797 900
January 26, 2018
3.74
4.12
3.49
3.9
46 153
13 239 800
January 25, 2018
4.19
4.29
3.72
3.75
25 230
14 831 000
January 24, 2018
3.55
4.22
3.06
4.12
82 429
12 585 000
January 23, 2018
3.9
4.43
2.75
3.6
101 852
13 729 800
January 22, 2018
4.48
4.6
4.37
4.56
77 654
15 758 500
January 21, 2018
5.01
5.18
4.33
4.42
75 292
17 627 000
January 20, 2018
4.88
5.39
4.72
5
78 575
17 152 300
January 19, 2018
5.02
5.37
4.63
4.83
26 185
17 669 100
January 18, 2018
4.68
5.33
4.5
5.08
78 677
16 449 900
January 17, 2018
4
5.04
3.17
4.72
62 833
12 386 500
January 16, 2018
5.96
6.01
3.4
4.02
52 438
18 469 300
January 15, 2018
6.08
6.38
5.46
5.95
59 827
18 852 100
January 14, 2018
6.28
6.85
5.16
6.13
102 455
0
January 13, 2018
7.79
8.32
6.1
6.54
137 667
0
January 12, 2018
6.82
8.21
6.49
7.8
276 205
0
January 11, 2018
3
7.79
3
6.77
320 959
0