Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAKAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.005033 | 0.0001 | 2.03% | 0.010813 | 0.010865 | 0.004914 | 7,841,875.00 |
| Jun 30 2024 | 0.004933 | -0.000058 | -1.16% | 0.004991 | 0.005121 | 0.00491 | 3,812,163.00 |
| Jun 29 2024 | 0.004991 | -0.000263 | -5.01% | 0.005254 | 0.005439 | 0.00499 | 10,184,666.00 |
| Jun 28 2024 | 0.005254 | 0.000032 | 0.61% | 0.005222 | 0.005324 | 0.005142 | 19,384,988.00 |
| Jun 27 2024 | 0.005222 | -0.000091 | -1.71% | 0.005312 | 0.005315 | 0.00499 | 19,176,178.00 |
| Jun 26 2024 | 0.005313 | 0.000104 | 2.00% | 0.005228 | 0.005438 | 0.005177 | 25,244,896.00 |
| Jun 25 2024 | 0.005209 | 0.000078 | 1.52% | 0.005131 | 0.005401 | 0.005102 | 20,115,053.00 |
| Jun 24 2024 | 0.005131 | 0.000099 | 1.97% | 0.005028 | 0.005199 | 0.004977 | 21,527,442.00 |
| Jun 23 2024 | 0.005032 | 0.000158 | 3.24% | 0.004873 | 0.005139 | 0.004873 | 18,447,196.00 |
| Jun 22 2024 | 0.004874 | -0.000027 | -0.55% | 0.004901 | 0.005071 | 0.004858 | 20,841,090.00 |
| Jun 21 2024 | 0.004901 | -0.000231 | -4.50% | 0.005132 | 0.005188 | 0.004853 | 20,192,023.00 |
| Jun 20 2024 | 0.005132 | 0.000085 | 1.68% | 0.00509 | 0.005413 | 0.004978 | 22,953,366.00 |
| Jun 19 2024 | 0.005047 | 0.000251 | 5.23% | 0.004794 | 0.005145 | 0.004747 | 626,098.00 |
| Jun 18 2024 | 0.004796 | -0.000377 | -7.29% | 0.005143 | 0.0052 | 0.004729 | 766,456.00 |
| Jun 17 2024 | 0.005173 | -0.000529 | -9.28% | 0.005703 | 0.005707 | 0.005052 | 7,488,052.00 |
| Jun 16 2024 | 0.005702 | 0.00000200 | 0.04% | 0.0057 | 0.00579 | 0.005528 | 536,996.00 |
| Jun 15 2024 | 0.0057 | -0.00039 | -6.40% | 0.00609 | 0.00609 | 0.005616 | 530,518.00 |
| Jun 14 2024 | 0.00609 | -0.000465 | -7.09% | 0.006555 | 0.006613 | 0.00568 | 678,678.00 |
| Jun 13 2024 | 0.006555 | -0.000575 | -8.06% | 0.007211 | 0.007278 | 0.006548 | 840,952.00 |
| Jun 12 2024 | 0.00713 | -0.00001 | -0.14% | 0.007164 | 0.0076 | 0.00696 | 982,235.00 |
| Jun 11 2024 | 0.00714 | -0.000164 | -2.25% | 0.007302 | 0.007391 | 0.006839 | 1,603,438.00 |
| Jun 10 2024 | 0.007304 | 0.00015 | 2.10% | 0.007205 | 0.00746 | 0.00705 | 12,660,803.00 |
| Jun 09 2024 | 0.007154 | 0.000019 | 0.27% | 0.007124 | 0.008002 | 0.00686 | 12,958,069.00 |
| Jun 08 2024 | 0.007135 | -0.00072 | -9.17% | 0.007771 | 0.007903 | 0.007112 | 16,167,821.00 |
| Jun 07 2024 | 0.007855 | -0.00078 | -9.03% | 0.008634 | 0.008837 | 0.00772 | 15,010,086.00 |
| Jun 06 2024 | 0.008635 | -0.000521 | -5.69% | 0.009156 | 0.009221 | 0.008417 | 16,234,003.00 |
| Jun 05 2024 | 0.009156 | 0.000327 | 3.70% | 0.010813 | 0.010865 | 0.008831 | 21,934,100.00 |
| Jun 04 2024 | 0.008829 | -0.000174 | -1.93% | 0.009009 | 0.009049 | 0.008599 | 17,692,660.00 |
| Jun 03 2024 | 0.009003 | -0.000139 | -1.52% | 0.009149 | 0.00933 | 0.008524 | 16,446,233.00 |
| Jun 02 2024 | 0.009142 | -0.000129 | -1.39% | 0.009271 | 0.009369 | 0.009099 | 14,185,048.00 |
| Jun 01 2024 | 0.009271 | -0.000327 | -3.41% | 0.009592 | 0.009663 | 0.009161 | 14,001,288.00 |
| May 31 2024 | 0.009598 | -0.000358 | -3.60% | 0.009956 | 0.010255 | 0.009539 | 13,406,357.00 |
| May 30 2024 | 0.009956 | 0.000264 | 2.72% | 0.009692 | 0.010267 | 0.009447 | 13,210,636.00 |
| May 29 2024 | 0.009692 | -0.000761 | -7.28% | 0.010453 | 0.010611 | 0.009671 | 1,251,962.00 |
| May 28 2024 | 0.010453 | 0.000174 | 1.69% | 0.010279 | 0.01135 | 0.009975 | 2,542,381.00 |
| May 27 2024 | 0.010279 | 0.000176 | 1.74% | 0.010111 | 0.010499 | 0.01001 | 8,889,398.00 |
| May 26 2024 | 0.010103 | 0.000012 | 0.12% | 0.010059 | 0.010248 | 0.01001 | 3,247,075.00 |
| May 25 2024 | 0.010091 | 0.000031 | 0.31% | 0.01006 | 0.010199 | 0.010054 | 6,136,689.00 |
| May 24 2024 | 0.01006 | -0.00000900 | -0.09% | 0.010075 | 0.010165 | 0.010 | 14,588,858.00 |
| May 23 2024 | 0.010069 | -0.000721 | -6.68% | 0.010784 | 0.010858 | 0.01001 | 14,633,461.00 |
| May 22 2024 | 0.01079 | -0.000387 | -3.46% | 0.011164 | 0.011233 | 0.010628 | 13,416,200.00 |
| May 21 2024 | 0.011177 | 0.000376 | 3.48% | 0.010801 | 0.011476 | 0.010801 | 10,849,539.00 |
| May 20 2024 | 0.010801 | 0.000697 | 6.90% | 0.010073 | 0.011065 | 0.010073 | 17,070,100.00 |
| May 19 2024 | 0.010104 | -0.000158 | -1.54% | 0.010262 | 0.010938 | 0.009972 | 10,660,431.00 |
| May 18 2024 | 0.010262 | -0.000268 | -2.55% | 0.010544 | 0.0111 | 0.010262 | 11,361,483.00 |
| May 17 2024 | 0.01053 | 0.000178 | 1.72% | 0.010348 | 0.010777 | 0.010044 | 10,111,626.00 |
| May 16 2024 | 0.010352 | -0.000173 | -1.64% | 0.010565 | 0.01123 | 0.010269 | 11,171,354.00 |
| May 15 2024 | 0.010525 | 0.00 | 0.00% | 0.010525 | 0.01139 | 0.010443 | 11,026,325.00 |
| May 14 2024 | 0.010525 | -0.0004 | -3.66% | 0.010925 | 0.010987 | 0.010399 | 10,459,813.00 |
| May 13 2024 | 0.010925 | -0.000039 | -0.36% | 0.010813 | 0.011086 | 0.01062 | 12,925,219.00 |
| May 12 2024 | 0.010964 | -0.00000300 | -0.03% | 0.010978 | 0.011354 | 0.010859 | 10,528,688.00 |
| May 11 2024 | 0.010967 | 0.000098 | 0.90% | 0.010904 | 0.011108 | 0.010693 | 10,501,594.00 |
| May 10 2024 | 0.010869 | -0.000527 | -4.62% | 0.011396 | 0.011647 | 0.010802 | 9,639,795.00 |
| May 09 2024 | 0.011396 | 0.00046 | 4.21% | 0.010936 | 0.011655 | 0.010837 | 9,014,470.00 |
| May 08 2024 | 0.010936 | -0.000364 | -3.22% | 0.0113 | 0.011427 | 0.010894 | 6,696,448.00 |
| May 07 2024 | 0.0113 | 0.000123 | 1.10% | 0.011177 | 0.013888 | 0.01108 | 7,828,551.00 |
| May 06 2024 | 0.011177 | -0.000109 | -0.97% | 0.011283 | 0.011436 | 0.011028 | 9,686,083.00 |
| May 05 2024 | 0.011286 | -0.000085 | -0.75% | 0.011329 | 0.011599 | 0.011141 | 7,907,836.00 |
| May 04 2024 | 0.011371 | -0.000213 | -1.84% | 0.011607 | 0.011691 | 0.0113 | 6,743,858.00 |
| May 03 2024 | 0.011584 | 0.000743 | 6.85% | 0.010841 | 0.011768 | 0.010622 | 6,548,097.00 |
| May 02 2024 | 0.010841 | 0.000082 | 0.76% | 0.010813 | 0.01138 | 0.010622 | 9,133,942.00 |
| May 01 2024 | 0.010759 | -0.000092 | -0.85% | 0.010851 | 0.011299 | 0.010301 | 1,356,941.00 |
| Apr 30 2024 | 0.010851 | -0.00114 | -9.51% | 0.012017 | 0.012017 | 0.010671 | 1,299,475.00 |
| Apr 29 2024 | 0.011991 | -0.000538 | -4.29% | 0.011794 | 0.014605 | 0.011642 | 8,210,548.00 |
| Apr 28 2024 | 0.012529 | 0.000126 | 1.02% | 0.012403 | 0.013179 | 0.012325 | 3,786,498.00 |
| Apr 27 2024 | 0.012403 | 0.00000400 | 0.03% | 0.012399 | 0.012799 | 0.011916 | 4,978,643.00 |
| Apr 26 2024 | 0.012399 | -0.000511 | -3.96% | 0.01291 | 0.013043 | 0.012121 | 14,484,671.00 |
| Apr 25 2024 | 0.01291 | 0.000389 | 3.11% | 0.012617 | 0.01333 | 0.012297 | 11,969,336.00 |
| Apr 24 2024 | 0.012521 | -0.000509 | -3.91% | 0.01303 | 0.0138 | 0.0125 | 11,451,129.00 |
| Apr 23 2024 | 0.01303 | 0.000437 | 3.47% | 0.012593 | 0.01365 | 0.012324 | 15,900,005.00 |
| Apr 22 2024 | 0.012593 | 0.000595 | 4.96% | 0.011794 | 0.014605 | 0.011731 | 13,973,690.00 |
| Apr 21 2024 | 0.011998 | -0.000291 | -2.37% | 0.012289 | 0.012623 | 0.011976 | 15,860,546.00 |
| Apr 20 2024 | 0.012289 | 0.000478 | 4.05% | 0.011811 | 0.012578 | 0.011691 | 14,701,827.00 |
| Apr 19 2024 | 0.011811 | 0.000256 | 2.22% | 0.011497 | 0.01203 | 0.011239 | 14,566,818.00 |
| Apr 18 2024 | 0.011555 | 0.000091 | 0.79% | 0.011464 | 0.012134 | 0.011208 | 13,278,892.00 |
| Apr 17 2024 | 0.011464 | -0.000235 | -2.01% | 0.011699 | 0.01189 | 0.011337 | 15,272,246.00 |
| Apr 16 2024 | 0.011699 | 0.000164 | 1.42% | 0.011535 | 0.011699 | 0.011114 | 2,786,374.00 |
| Apr 15 2024 | 0.011535 | -0.000381 | -3.20% | 0.012 | 0.0127 | 0.011251 | 7,974,879.00 |
| Apr 14 2024 | 0.011916 | 0.000153 | 1.30% | 0.011763 | 0.0122 | 0.011446 | 1,169,296.00 |
| Apr 13 2024 | 0.011763 | -0.001194 | -9.22% | 0.012957 | 0.013483 | 0.0102 | 2,314,542.00 |
| Apr 12 2024 | 0.012957 | -0.001296 | -9.09% | 0.014302 | 0.014746 | 0.012732 | 5,378,971.00 |
| Apr 11 2024 | 0.014253 | -0.000078 | -0.54% | 0.014352 | 0.01476 | 0.014169 | 9,450,510.00 |
| Apr 10 2024 | 0.014331 | -0.000064 | -0.44% | 0.014348 | 0.01452 | 0.014148 | 10,294,469.00 |
| Apr 09 2024 | 0.014395 | -0.000798 | -5.25% | 0.015181 | 0.015369 | 0.014145 | 11,861,976.00 |
| Apr 08 2024 | 0.015193 | 0.000911 | 6.38% | 0.014283 | 0.01573 | 0.014103 | 14,787,658.00 |
| Apr 07 2024 | 0.014282 | 0.00027 | 1.93% | 0.014012 | 0.014461 | 0.014001 | 12,507,082.00 |
| Apr 06 2024 | 0.014012 | 0.000049 | 0.35% | 0.013947 | 0.014235 | 0.013802 | 11,795,411.00 |
| Apr 05 2024 | 0.013963 | -0.000239 | -1.68% | 0.014202 | 0.014393 | 0.013835 | 12,645,719.00 |
| Apr 04 2024 | 0.014202 | 0.000171 | 1.22% | 0.014031 | 0.014526 | 0.014003 | 12,295,509.00 |
| Apr 03 2024 | 0.014031 | -0.000391 | -2.71% | 0.014375 | 0.014999 | 0.013805 | 11,302,484.00 |
