HighKey Historical Data

HIGHKEY Page 4
Download
Date Close Price change Market cap Trading volume
Jul 12, 2025 $0.00282
-2.30%
$2.68 million $414,288
Jul 11, 2025 $0.00283
-0.35%
$2.69 million $430,369
Jul 10, 2025 $0.00283
+0.62%
$2.67 million $415,897
Jul 9, 2025 $0.00275
+0.48%
$2.62 million $417,940
Jul 8, 2025 $0.00269
-0.49%
$2.55 million $389,594
Jul 7, 2025 $0.00267
-1.19%
$2.54 million $382,433
Jul 6, 2025 $0.00275
+2.27%
$2.62 million $397,804
Jul 5, 2025 $0.00269
-0.27%
$2.56 million $346,197
Jul 4, 2025 $0.00272
-2.32%
$2.58 million $398,736
Jul 3, 2025 $0.00276
-0.40%
$2.62 million $434,310
Jul 2, 2025 $0.00282
+5.11%
$2.68 million $389,427
Jul 1, 2025 $0.0027
-6.63%
$2.56 million $423,166
Jun 30, 2025 $0.00284
-1.10%
$2.7 million $438,122
Jun 29, 2025 $0.00284
+2.08%
$2.7 million $452,233
Jun 28, 2025 $0.0028
+3.74%
$2.66 million $410,133
Jun 27, 2025 $0.0027
+1.16%
$2.57 million $436,183
Jun 26, 2025 $0.00267
-2.27%
$2.54 million $395,308
Jun 25, 2025 $0.00273
-2.63%
$2.59 million $448,994
Jun 24, 2025 $0.00279
-0.04%
$2.65 million $444,997
Jun 23, 2025 $0.00277
+8.20%
$2.63 million $431,991
Jun 22, 2025 $0.00258
-1.41%
$2.45 million $400,053
Jun 21, 2025 $0.00261
-4.92%
$2.48 million $399,419
Jun 20, 2025 $0.00271
-6.94%
$2.57 million $399,050
Jun 19, 2025 $0.0029
-1.33%
$2.76 million $416,400
Jun 18, 2025 $0.00291
-2.85%
$2.77 million $464,827
Jun 17, 2025 $0.00292
-1.02%
$2.77 million $433,939
Jun 16, 2025 $0.00311
+2.30%
$2.95 million $184,746
Jun 15, 2025 $0.00313
+5.03%
$2.97 million $180,649
Jun 14, 2025 $0.00292
-5.81%
$2.77 million $177,252
Jun 13, 2025 $0.00309
+0.32%
$2.94 million $183,571
Jun 12, 2025 $0.00314
-6.55%
$2.98 million $162,708
Jun 11, 2025 $0.00336
-3.72%
$3.19 million $168,461
Jun 10, 2025 $0.00342
+5.56%
$3.25 million $178,057
Jun 9, 2025 $0.00327
+2.51%
$3.11 million $188,524
Jun 8, 2025 $0.00318
+5.65%
$3.02 million $133,520
Jun 7, 2025 $0.00301
+4.88%
$2.86 million $55,243
Jun 6, 2025 $0.00289
-0.69%
$2.75 million $181,085
Jun 5, 2025 $0.00291
-6.43%
$2.76 million $177,038
Jun 4, 2025 $0.00308
+0.33%
$2.93 million $173,847
Jun 3, 2025 $0.00313
-3.99%
$2.97 million $182,814
Jun 2, 2025 $0.0032
-0.62%
$3.04 million $176,972
Jun 1, 2025 $0.00326
+2.19%
$3.06 million $178,501
May 31, 2025 $0.00323
-2.71%
$3.07 million $179,722
May 30, 2025 $0.00318
-8.09%
$3.02 million $181,282
May 29, 2025 $0.00346
+0.00%
$3.29 million $194,056
May 28, 2025 $0.00352
-3.03%
$3.34 million $168,648
May 27, 2025 $0.00363
+0.83%
$3.45 million $182,397
May 26, 2025 $0.00372
-2.11%
$3.53 million $186,577
May 25, 2025 $0.0038
+3.54%
$3.61 million $188,414
May 24, 2025 $0.00375
+1.90%
$3.56 million $182,101