HighKey Historical Data

HIGHKEY Page 2
Download
Date Close Price change Market cap Trading volume
Oct 22, 2025 $0.00246
-3.92%
$2.34 million $8,794
Oct 21, 2025 $0.00261
+0.73%
$2.43 million $9,508
Oct 20, 2025 $0.00258
+0.35%
$2.46 million $10,503
Oct 19, 2025 $0.00259
+1.65%
$2.46 million $9,987
Oct 18, 2025 $0.00255
+1.24%
$2.43 million $11,145
Oct 17, 2025 $0.00253
-0.37%
$2.41 million $8,728
Oct 16, 2025 $0.00255
-4.36%
$2.4 million $8,490
Oct 15, 2025 $0.00266
-5.36%
$2.52 million $10,025
Oct 14, 2025 $0.00279
-2.98%
$2.66 million $13,707
Oct 13, 2025 $0.00287
+5.82%
$2.73 million $11,946
Oct 12, 2025 $0.00272
+9.68%
$2.58 million $12,290
Oct 11, 2025 $0.00247
-7.64%
$2.35 million $6,919
Oct 10, 2025 $0.00265
-13.27%
$2.52 million $11,926
Oct 9, 2025 $0.00305
-4.80%
$2.9 million $12,588
Oct 8, 2025 $0.00319
+3.54%
$3.04 million $14,610
Oct 7, 2025 $0.00309
-4.84%
$2.94 million $11,343
Oct 6, 2025 $0.00329
+2.46%
$3.13 million $15,565
Oct 5, 2025 $0.00321
+0.39%
$3.05 million $14,600
Oct 4, 2025 $0.00319
-3.16%
$3.03 million $9,972
Oct 3, 2025 $0.00329
-0.92%
$3.13 million $11,463
Oct 2, 2025 $0.0033
+5.54%
$3.14 million $13,466
Oct 1, 2025 $0.00311
+4.57%
$2.96 million $11,921
Sep 30, 2025 $0.00303
-0.56%
$2.85 million $11,883
Sep 29, 2025 $0.00307
+1.73%
$2.91 million $13,094
Sep 28, 2025 $0.00298
+1.97%
$2.86 million $20,784
Sep 27, 2025 $0.00292
-0.18%
$2.77 million $12,799
Sep 26, 2025 $0.00288
+3.96%
$2.77 million $15,752
Sep 25, 2025 $0.0028
-7.22%
$2.67 million $13,676
Sep 24, 2025 $0.00303
-1.55%
$2.87 million $16,083
Sep 23, 2025 $0.00309
-2.68%
$2.94 million $14,251
Sep 22, 2025 $0.00318
-6.76%
$3.01 million $14,695
Sep 21, 2025 $0.00338
-1.95%
$3.23 million $13,408
Sep 20, 2025 $0.00344
+0.60%
$3.28 million $20,837
Sep 19, 2025 $0.00341
-3.98%
$3.26 million $10,622
Sep 18, 2025 $0.00354
+0.37%
$3.37 million $102,609
Sep 17, 2025 $0.00342
+0.45%
$3.25 million $145,301
Sep 16, 2025 $0.00341
+1.83%
$3.24 million $136,206
Sep 15, 2025 $0.00339
-2.27%
$3.19 million $132,307
Sep 14, 2025 $0.0035
-0.76%
$3.31 million $116,261
Sep 13, 2025 $0.00352
-0.30%
$3.35 million $169,268
Sep 12, 2025 $0.0035
+6.15%
$3.33 million $148,273
Sep 11, 2025 $0.00332
+1.40%
$3.15 million $123,948
Sep 10, 2025 $0.00327
+4.13%
$3.11 million $131,451
Sep 9, 2025 $0.00318
+2.13%
$3.02 million $133,519
Sep 8, 2025 $0.00313
+3.43%
$2.97 million $155,763
Sep 7, 2025 $0.00303
+3.66%
$2.88 million $128,888
Sep 6, 2025 $0.00291
-2.68%
$2.76 million $115,437
Sep 5, 2025 $0.00297
+0.01%
$2.83 million $125,084
Sep 4, 2025 $0.00295
-3.71%
$2.83 million $121,987
Sep 3, 2025 $0.00305
+0.04%
$2.91 million $135,384