HSK Coin Values HSK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2025-02-19 | $0.9101000 | $0.8823000 | $0.9104000 | $0.8789000 |
| 2025-02-20 | $0.8823000 | $0.8992000 | $0.8992000 | $0.8584000 |
| 2025-02-21 | $0.8992000 | $0.8954000 | $0.9548000 | $0.8803000 |
| 2025-02-22 | $0.8954000 | $0.8999000 | $0.9251000 | $0.8880000 |
| 2025-02-23 | $0.8999000 | $0.8874000 | $0.9176000 | $0.8840000 |
| 2025-02-24 | $0.8874000 | $0.7176000 | $0.8962000 | $0.7094000 |
| 2025-02-25 | $0.7176000 | $0.7969000 | $0.8146000 | $0.7148000 |
| 2025-02-26 | $0.7969000 | $0.7394000 | $0.8092000 | $0.7328000 |
| 2025-02-27 | $0.7394000 | $0.7383000 | $0.8055000 | $0.7155000 |
| 2025-02-28 | $0.7383000 | $0.7975000 | $0.7995000 | $0.6730000 |
| 2025-03-01 | $0.7975000 | $0.7940000 | $0.8168000 | $0.7426000 |
| 2025-03-02 | $0.7940000 | $0.8290000 | $0.8328000 | $0.7904000 |
| 2025-03-03 | $0.8290000 | $0.6990000 | $0.8394000 | $0.6983000 |
| 2025-03-04 | $0.6990000 | $0.7157000 | $0.7292000 | $0.6613000 |
| 2025-03-05 | $0.7157000 | $0.7085000 | $0.7430000 | $0.7021000 |
| 2025-03-06 | $0.7085000 | $0.7422000 | $0.7694000 | $0.7080000 |
| 2025-03-07 | $0.7422000 | $0.6708000 | $0.7423000 | $0.6297000 |
| 2025-03-08 | $0.6708000 | $0.6307000 | $0.6796000 | $0.6207000 |
| 2025-03-09 | $0.6307000 | $0.6257000 | $0.6685000 | $0.6200000 |
| 2025-03-10 | $0.6257000 | $0.5426000 | $0.6309000 | $0.5179000 |
| 2025-03-11 | $0.5426000 | $0.5544000 | $0.5788000 | $0.5153000 |
| 2025-03-12 | $0.5544000 | $0.5289000 | $0.5579000 | $0.5200000 |
| 2025-03-13 | $0.5289000 | $0.5481000 | $0.5760000 | $0.5280000 |
| 2025-03-14 | $0.5481000 | $0.6309000 | $0.6492000 | $0.5417000 |
| 2025-03-15 | $0.6309000 | $0.6403000 | $0.6519000 | $0.6074000 |
| 2025-03-16 | $0.6403000 | $0.6105000 | $0.6451000 | $0.6060000 |
| 2025-03-17 | $0.6105000 | $0.6239000 | $0.6400000 | $0.6093000 |
| 2025-03-18 | $0.6239000 | $0.5920000 | $0.6262000 | $0.5883000 |
| 2025-03-19 | $0.5920000 | $0.6340000 | $0.6362000 | $0.5918000 |
| 2025-03-20 | $0.6340000 | $0.6300000 | $0.6364000 | $0.6000000 |
| 2025-03-21 | $0.6300000 | $0.7036000 | $0.7039000 | $0.6137000 |
| 2025-03-22 | $0.7036000 | $0.7316000 | $0.7740000 | $0.7029000 |
| 2025-03-23 | $0.7316000 | $0.7382000 | $0.7418000 | $0.7222000 |
| 2025-03-24 | $0.7382000 | $0.7533000 | $0.7794000 | $0.7325000 |
| 2025-03-25 | $0.7533000 | $0.7000000 | $0.7560000 | $0.6656000 |
| 2025-03-26 | $0.7000000 | $0.6997000 | $0.7064000 | $0.6985000 |
| 2025-03-27 | $0.6997000 | $0.7130000 | $0.7147000 | $0.6984000 |
| 2025-03-28 | $0.7130000 | $0.6403000 | $0.7211000 | $0.6179000 |
| 2025-03-29 | $0.6403000 | $0.5896000 | $0.6486000 | $0.5829000 |
| 2025-03-30 | $0.5896000 | $0.6206000 | $0.6298000 | $0.5879000 |
| 2025-03-31 | $0.6206000 | $0.6021000 | $0.6233000 | $0.5986000 |
| 2025-04-01 | $0.6021000 | $0.5910000 | $0.6112000 | $0.5795000 |
| 2025-04-02 | $0.5910000 | $0.5492000 | $0.5912000 | $0.5442000 |
| 2025-04-03 | $0.5492000 | $0.5370000 | $0.5623000 | $0.5307000 |
| 2025-04-04 | $0.5370000 | $0.5490000 | $0.5529000 | $0.5370000 |
| 2025-04-05 | $0.5490000 | $0.5380000 | $0.5799000 | $0.5363000 |
| 2025-04-06 | $0.5380000 | $0.5292000 | $0.5708000 | $0.5073000 |
| 2025-04-07 | $0.5292000 | $0.4599000 | $0.5308000 | $0.4521000 |
| 2025-04-08 | $0.4599000 | $0.4585000 | $0.4841000 | $0.4575000 |
| 2025-04-09 | $0.4585000 | $0.5142000 | $0.5148000 | $0.4540000 |
| 2025-04-10 | $0.5142000 | $0.4570000 | $0.5144000 | $0.4549000 |
| 2025-04-11 | $0.4570000 | $0.4476000 | $0.4609000 | $0.4308000 |
| 2025-04-12 | $0.4476000 | $0.4791000 | $0.4797000 | $0.4475000 |
| 2025-04-13 | $0.4791000 | $0.4426000 | $0.4824000 | $0.4402000 |
| 2025-04-14 | $0.4426000 | $0.4023000 | $0.4551000 | $0.4013000 |
| 2025-04-15 | $0.4023000 | $0.3840000 | $0.4103000 | $0.3741000 |
| 2025-04-16 | $0.3840000 | $0.3409000 | $0.3848000 | $0.3244000 |
| 2025-04-17 | $0.3409000 | $0.3725000 | $0.4252000 | $0.3372000 |
| 2025-04-18 | $0.3725000 | $0.3856000 | $0.3945000 | $0.3673000 |
| 2025-04-19 | $0.3856000 | $0.4005000 | $0.4197000 | $0.3849000 |
| 2025-04-20 | $0.4005000 | $0.3796000 | $0.4014000 | $0.3751000 |
| 2025-04-21 | $0.3796000 | $0.3786000 | $0.3995000 | $0.3757000 |
| 2025-04-22 | $0.3786000 | $0.4155000 | $0.4176000 | $0.3750000 |
| 2025-04-23 | $0.4155000 | $0.4192000 | $0.4254000 | $0.4042000 |
| 2025-04-24 | $0.4192000 | $0.4047000 | $0.4198000 | $0.3942000 |
| 2025-04-25 | $0.4047000 | $0.3966000 | $0.4156000 | $0.3961000 |
| 2025-04-26 | $0.3966000 | $0.3894000 | $0.3985000 | $0.3810000 |
| 2025-04-27 | $0.3894000 | $0.3836000 | $0.3981000 | $0.3829000 |
| 2025-04-28 | $0.3836000 | $0.4011000 | $0.4103000 | $0.3779000 |
| 2025-04-29 | $0.4011000 | $0.3924000 | $0.4049000 | $0.3917000 |
| 2025-04-30 | $0.3924000 | $0.3656000 | $0.4011000 | $0.3560000 |
| 2025-05-01 | $0.3656000 | $0.3764000 | $0.3941000 | $0.3618000 |
| 2025-05-02 | $0.3764000 | $0.3755000 | $0.3785000 | $0.3700000 |
| 2025-05-03 | $0.3755000 | $0.3754000 | $0.4104000 | $0.3559000 |
| 2025-05-04 | $0.3754000 | $0.3652000 | $0.3820000 | $0.3652000 |
| 2025-05-05 | $0.3652000 | $0.3557000 | $0.3672000 | $0.3455000 |
| 2025-05-06 | $0.3557000 | $0.3524000 | $0.3607000 | $0.3485000 |
| 2025-05-07 | $0.3524000 | $0.3705000 | $0.3798000 | $0.3508000 |
| 2025-05-08 | $0.3705000 | $0.3882000 | $0.3906000 | $0.3635000 |
| 2025-05-09 | $0.3882000 | $0.3922000 | $0.4067000 | $0.3776000 |
| 2025-05-10 | $0.3922000 | $0.3951000 | $0.3957000 | $0.3548000 |
| 2025-05-11 | $0.3951000 | $0.3870000 | $0.4034000 | $0.3834000 |
| 2025-05-12 | $0.3870000 | $0.3735000 | $0.3893000 | $0.3692000 |
| 2025-05-13 | $0.3735000 | $0.3768000 | $0.3917000 | $0.3631000 |
| 2025-05-14 | $0.3768000 | $0.3970000 | $0.4000000 | $0.3768000 |
| 2025-05-15 | $0.3970000 | $0.3650000 | $0.3990000 | $0.3600000 |
| 2025-05-16 | $0.3650000 | $0.3766000 | $0.3938000 | $0.3616000 |
| 2025-05-17 | $0.3766000 | $0.3679000 | $0.3881000 | $0.3608000 |
| 2025-05-18 | $0.3679000 | $0.3579000 | $0.3762000 | $0.3550000 |
| 2025-05-19 | $0.3579000 | $0.3544000 | $0.3630000 | $0.3504000 |
| 2025-05-20 | $0.3544000 | $0.3640000 | $0.3723000 | $0.3544000 |
| 2025-05-21 | $0.3640000 | $0.3640000 | $0.3793000 | $0.3543000 |
| 2025-05-22 | $0.3640000 | $0.3617000 | $0.3735000 | $0.3547000 |
| 2025-05-23 | $0.3617000 | $0.3534000 | $0.3739000 | $0.3521000 |
| 2025-05-24 | $0.3534000 | $0.3608000 | $0.3685000 | $0.3517000 |
| 2025-05-25 | $0.3608000 | $0.3574000 | $0.3660000 | $0.3516000 |
| 2025-05-26 | $0.3574000 | $0.3644000 | $0.3669000 | $0.3574000 |
| 2025-05-27 | $0.3644000 | $0.3597000 | $0.3645000 | $0.3568000 |
| 2025-05-28 | $0.3597000 | $0.3571000 | $0.3621000 | $0.3550000 |
| 2025-05-29 | $0.3571000 | $0.3595000 | $0.3653000 | $0.3560000 |
| 2025-05-30 | $0.3595000 | $0.3531000 | $0.3683000 | $0.3514000 |
| 2025-05-31 | $0.3531000 | $0.3314000 | $0.3573000 | $0.3067000 |
| 2025-06-01 | $0.3314000 | $0.3227000 | $0.3322000 | $0.3187000 |
| 2025-06-02 | $0.3227000 | $0.3188000 | $0.3231000 | $0.2969000 |
| 2025-06-03 | $0.3188000 | $0.3134000 | $0.3210000 | $0.3110000 |
| 2025-06-04 | $0.3134000 | $0.3075000 | $0.3144000 | $0.2913000 |
| 2025-06-05 | $0.3075000 | $0.3051000 | $0.3168000 | $0.3001000 |
| 2025-06-06 | $0.3051000 | $0.2989000 | $0.3060000 | $0.2928000 |
| 2025-06-07 | $0.2989000 | $0.3048000 | $0.3094000 | $0.2931000 |
| 2025-06-08 | $0.3048000 | $0.2943000 | $0.3048000 | $0.2931000 |
| 2025-06-09 | $0.2943000 | $0.2891000 | $0.2944000 | $0.2703000 |
| 2025-06-10 | $0.2891000 | $0.2676000 | $0.2897000 | $0.2492000 |
| 2025-06-11 | $0.2676000 | $0.2770000 | $0.2831000 | $0.2564000 |
| 2025-06-12 | $0.2770000 | $0.2787000 | $0.2983000 | $0.2640000 |
| 2025-06-13 | $0.2787000 | $0.2833000 | $0.2898000 | $0.2591000 |
| 2025-06-14 | $0.2833000 | $0.3266000 | $0.3868000 | $0.2833000 |
| 2025-06-15 | $0.3266000 | $0.3061000 | $0.3522000 | $0.3060000 |
| 2025-06-16 | $0.3061000 | $0.3276000 | $0.3301000 | $0.3027000 |
| 2025-06-17 | $0.3276000 | $0.3026000 | $0.3279000 | $0.3013000 |
| 2025-06-18 | $0.3026000 | $0.2927000 | $0.3041000 | $0.2873000 |
| 2025-06-19 | $0.2927000 | $0.3122000 | $0.3173000 | $0.2924000 |
| 2025-06-20 | $0.3122000 | $0.3475000 | $0.3631000 | $0.3061000 |
| 2025-06-21 | $0.3475000 | $0.4171000 | $0.4218000 | $0.3317000 |
| 2025-06-22 | $0.4171000 | $0.3990000 | $0.4491000 | $0.3677000 |
| 2025-06-23 | $0.3990000 | $0.4093000 | $0.4845000 | $0.3870000 |
| 2025-06-24 | $0.4093000 | $0.4702000 | $0.4991000 | $0.4085000 |
| 2025-06-25 | $0.4702000 | $0.7247000 | $0.8783000 | $0.4634000 |
| 2025-06-26 | $0.7247000 | $0.5996000 | $0.7978000 | $0.5989000 |
| 2025-06-27 | $0.5996000 | $0.6554000 | $0.7108000 | $0.5614000 |
| 2025-06-28 | $0.6554000 | $0.7215000 | $0.7341000 | $0.6507000 |
| 2025-06-29 | $0.7215000 | $0.7351000 | $0.7979000 | $0.7005000 |
| 2025-06-30 | $0.7351000 | $0.6525000 | $0.7561000 | $0.6238000 |
| 2025-07-01 | $0.6525000 | $0.6467000 | $0.6915000 | $0.6224000 |
| 2025-07-02 | $0.6467000 | $0.6590000 | $0.6708000 | $0.6243000 |
| 2025-07-03 | $0.6590000 | $0.6602000 | $0.6893000 | $0.6523000 |
| 모집통화 | 거래소 |
|---|---|
| HSK/USDT | bingx |
| HSK/USDT | gateio |
| HSK/USDT | kucoin |
| HSK/USDT | mexc |
| HSK/USDT | woo |
