HighKey Historical Data

HIGHKEY Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2, 2025 $0.00303
+6.51%
$2.88 million $107,524
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