HighKey Historical Data

HIGHKEY Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 2, 2025 $ 0.00303
+6.51%
$ 2.88 million $ 107,524