HighKey Historical Data

HIGHKEY Page 3
Download
Date Close Price change Market cap Trading volume
Sep 1, 2025 $ 0.00287
-2.64%
$ 2.72 million $ 105,716
Aug 31, 2025 $ 0.00299
+0.98%
$ 2.82 million $ 189,877
Aug 30, 2025 $ 0.00293
-2.46%
$ 2.8 million $ 177,046
Aug 29, 2025 $ 0.00299
-5.99%
$ 2.84 million $ 191,083
Aug 28, 2025 $ 0.00317
+3.71%
$ 3.01 million $ 197,571
Aug 27, 2025 $ 0.00306
+3.19%
$ 2.92 million $ 219,716
Aug 26, 2025 $ 0.00297
+5.25%
$ 2.84 million $ 200,645
Aug 25, 2025 $ 0.00283
-9.32%
$ 2.68 million $ 203,803
Aug 24, 2025 $ 0.00309
-0.34%
$ 2.95 million $ 202,882
Aug 23, 2025 $ 0.00308
+1.81%
$ 2.95 million $ 195,136
Aug 22, 2025 $ 0.00304
+11.37%
$ 2.87 million $ 260,850
Aug 21, 2025 $ 0.00276
-3.55%
$ 2.61 million $ 213,672
Aug 20, 2025 $ 0.00281
+4.15%
$ 2.71 million $ 223,414
Aug 19, 2025 $ 0.00271
-2.75%
$ 2.57 million $ 205,180
Aug 18, 2025 $ 0.00282
-3.96%
$ 2.67 million $ 214,215
Aug 17, 2025 $ 0.00294
+1.09%
$ 2.79 million $ 244,921
Aug 16, 2025 $ 0.00289
+1.31%
$ 2.74 million $ 233,722
Aug 15, 2025 $ 0.00287
-4.55%
$ 2.73 million $ 258,597
Aug 14, 2025 $ 0.00301
+0.00%
$ -- $ 259,655
Aug 11, 2025 $ 0.00278
-2.80%
$ -- $ 243,939
Aug 10, 2025 $ 0.00285
+1.14%
$ 2.71 million $ 247,554
Aug 9, 2025 $ 0.00282
+0.15%
$ 2.68 million $ 261,065
Aug 8, 2025 $ 0.00283
+0.99%
$ 2.69 million $ 235,566
Aug 7, 2025 $ 0.00279
+3.97%
$ 2.65 million $ 226,942
Aug 6, 2025 $ 0.00269
+2.43%
$ 2.55 million $ 227,391
Aug 5, 2025 $ 0.0026
-4.86%
$ 2.47 million $ 201,830
Aug 4, 2025 $ 0.00271
+3.03%
$ 2.58 million $ 221,948
Aug 3, 2025 $ 0.00261
+1.92%
$ 2.48 million $ 211,181
Aug 2, 2025 $ 0.00261
-1.19%
$ 2.46 million $ 224,330
Aug 1, 2025 $ 0.00265
-5.47%
$ 2.49 million $ 235,991
Jul 31, 2025 $ 0.00282
-2.41%
$ 2.68 million $ 229,449
Jul 30, 2025 $ 0.00289
-2.91%
$ 2.74 million $ 256,912
Jul 29, 2025 $ 0.00299
-1.25%
$ 2.84 million $ 267,410
Jul 28, 2025 $ 0.00303
-3.25%
$ 2.88 million $ 263,847
Jul 27, 2025 $ 0.00315
+2.29%
$ 3 million $ 324,780
Jul 26, 2025 $ 0.00309
-0.79%
$ 2.94 million $ 289,191
Jul 25, 2025 $ 0.00314
+1.55%
$ 2.98 million $ 273,503
Jul 24, 2025 $ 0.0031
-2.69%
$ 2.95 million $ 274,591
Jul 23, 2025 $ 0.00318
-8.10%
$ 3.02 million $ 268,373
Jul 22, 2025 $ 0.00346
+4.75%
$ 3.29 million $ 502,067
Jul 21, 2025 $ 0.0033
+8.46%
$ 3.14 million $ 465,093
Jul 20, 2025 $ 0.00304
+2.30%
$ 2.89 million $ 437,667
Jul 19, 2025 $ 0.00302
+0.51%
$ 2.87 million $ 458,395
Jul 18, 2025 $ 0.00306
+1.74%
$ 2.9 million $ 451,198
Jul 17, 2025 $ 0.003
-0.33%
$ 2.85 million $ 445,895
Jul 16, 2025 $ 0.00301
+6.72%
$ 2.86 million $ 466,458
Jul 15, 2025 $ 0.00282
-0.25%
$ 2.68 million $ 427,869
Jul 14, 2025 $ 0.0028
-0.98%
$ 2.66 million $ 419,298
Jul 13, 2025 $ 0.00283
-0.05%
$ 2.69 million $ 426,689
Jul 12, 2025 $ 0.00282
-2.30%
$ 2.68 million $ 414,288