HighKey Historical Data

HIGHKEY
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $ 0.0000159
-7.47%
$ 15,093 $ 1,918
Dec 17, 2025 $ 0.0000425
-96.97%
$ 16,139 $ 24,389
Dec 16, 2025 $ 0.0014
+1.27%
$ 1.33 million $ 7,096
Dec 15, 2025 $ 0.00137
-2.98%
$ 1.31 million $ 4,645
Dec 14, 2025 $ 0.00141
-2.83%
$ 1.34 million $ 5,592
Dec 13, 2025 $ 0.00144
+1.05%
$ 1.37 million $ 5,589
Dec 12, 2025 $ 0.00144
-1.79%
$ 1.37 million $ 6,416
Dec 11, 2025 $ 0.00147
-0.87%
$ 1.4 million $ 5,436
Dec 10, 2025 $ 0.00149
+3.44%
$ 1.41 million $ 10,474
Dec 9, 2025 $ 0.00145
+9.97%
$ 1.38 million $ 10,419
Dec 8, 2025 $ 0.00132
+9.07%
$ 1.25 million $ 11,700
Dec 7, 2025 $ 0.00122
+8.90%
$ 1.16 million $ 11,566
Dec 6, 2025 $ 0.00113
+11.88%
$ 1.07 million $ 12,851
Dec 5, 2025 $ 0.00101
+6.61%
$ 957,737 $ 10,827
Dec 4, 2025 $ 0.000947
+0.07%
$ 900,019 $ 6,016
Dec 1, 2025 $ 0.000829
-7.34%
$ 787,879 $ 3,165
Nov 30, 2025 $ 0.000921
-0.14%
$ -- $ 1,994
Nov 29, 2025 $ 0.000923
-1.10%
$ 873,844 $ 2,875
Nov 26, 2025 $ 0.000977
+0.00%
$ -- $ 3,319
Nov 25, 2025 $ 0.00104
+0.00%
$ -- $ 2,904
Nov 24, 2025 $ 0.00104
+4.56%
$ 986,501 $ 3,380
Nov 23, 2025 $ 0.00102
+2.05%
$ 961,664 $ 2,418
Nov 22, 2025 $ 0.00099
-2.02%
$ 955,837 $ 2,645
Nov 17, 2025 $ 0.00117
-8.33%
$ 1.12 million $ 2,595
Nov 16, 2025 $ 0.00127
-2.09%
$ 1.21 million $ 4,747
Nov 15, 2025 $ 0.0013
+0.00%
$ 1.23 million $ 2,408
Nov 14, 2025 $ 0.00138
-2.55%
$ -- $ 3,602
Nov 13, 2025 $ 0.00139
-7.32%
$ 1.34 million $ 3,799
Nov 12, 2025 $ 0.00152
-2.35%
$ 1.44 million $ 7,225
Nov 11, 2025 $ 0.00156
-4.73%
$ 1.48 million $ 8,703
Nov 10, 2025 $ 0.00163
+0.14%
$ 1.55 million $ 5,697
Nov 9, 2025 $ 0.00163
+3.51%
$ 1.55 million $ 3,426
Nov 8, 2025 $ 0.00158
-4.05%
$ 1.5 million $ 3,981
Nov 7, 2025 $ 0.00166
+3.67%
$ 1.57 million $ 2,891
Nov 6, 2025 $ 0.00161
-7.74%
$ 1.53 million $ 2,634
Nov 5, 2025 $ 0.00174
+3.41%
$ 1.66 million $ 4,129
Nov 4, 2025 $ 0.00169
-6.80%
$ 1.61 million $ 5,908
Nov 3, 2025 $ 0.00182
-11.25%
$ 1.73 million $ 4,431
Nov 2, 2025 $ 0.00204
-3.72%
$ 1.94 million $ 3,354
Nov 1, 2025 $ 0.00213
-3.35%
$ 2.03 million $ 3,045
Oct 31, 2025 $ 0.00223
-0.08%
$ 2.1 million $ 3,864
Oct 30, 2025 $ 0.00222
-8.98%
$ 2.13 million $ 4,708
Oct 29, 2025 $ 0.00245
-2.65%
$ 2.33 million $ 5,991
Oct 28, 2025 $ 0.00253
-6.47%
$ 2.4 million $ 13,827
Oct 27, 2025 $ 0.00273
-0.94%
$ 2.59 million $ 11,249
Oct 26, 2025 $ 0.00274
+3.18%
$ 2.61 million $ 13,784
Oct 25, 2025 $ 0.00265
+0.90%
$ 2.51 million $ 11,176
Oct 24, 2025 $ 0.00266
+1.24%
$ 2.51 million $ 9,828
Oct 23, 2025 $ 0.00259
+5.14%
$ 2.49 million $ 11,813
Oct 22, 2025 $ 0.00246
-3.92%
$ 2.34 million $ 8,794
Download