HighKey Historical Data

HIGHKEY Page 7
Download
Date Close Price change Market cap Trading volume
Dec 5, 9 PM $ 0.000995
+0.25%
$ 945,226 $ 10,629
Dec 5, 8 PM $ 0.000969
+0.18%
$ 920,558 $ 11,617
Dec 5, 7 PM $ 0.000958
-0.55%
$ 910,454 $ 11,075
Dec 5, 6 PM $ 0.000964
+0.38%
$ 915,712 $ 9,922
Dec 5, 5 PM $ 0.000963
-1.03%
$ 915,295 $ 9,935
Dec 5, 4 PM $ 0.000985
+0.40%
$ 935,427 $ 10,008
Dec 5, 3 PM $ 0.00097
-0.01%
$ 921,905 $ 9,313
Dec 5, 2 PM $ 0.000979
+0.14%
$ 929,970 $ 8,910
Dec 5, 1 PM $ 0.000972
+0.47%
$ 923,599 $ 8,366
Dec 5, 12 PM $ 0.000973
-0.37%
$ 924,393 $ 8,058
Dec 5, 11 AM $ 0.000973
+1.10%
$ 924,390 $ 7,944
Dec 5, 10 AM $ 0.000956
-0.71%
$ 907,816 $ 7,267
Dec 5, 9 AM $ 0.000972
-0.08%
$ 923,459 $ 7,394
Dec 5, 8 AM $ 0.000981
-0.40%
$ 932,284 $ 7,340
Dec 5, 7 AM $ 0.000975
+0.19%
$ 926,637 $ 7,253
Dec 5, 6 AM $ 0.000968
+1.23%
$ 919,632 $ 7,371
Dec 5, 5 AM $ 0.000954
-1.22%
$ 906,264 $ 6,963
Dec 5, 4 AM $ 0.00096
+0.10%
$ 911,756 $ 6,234
Dec 5, 3 AM $ 0.000958
-0.05%
$ 910,042 $ 5,925
Dec 5, 2 AM $ 0.000959
-0.01%
$ 911,490 $ 5,995
Dec 5, 1 AM $ 0.00095
+0.65%
$ 902,640 $ 6,097
Dec 5, 12 AM $ 0.000942
-0.37%
$ 894,965 $ 5,577
Dec 4, 11 PM $ 0.000947
+0.16%
$ 900,019 $ 6,016
Dec 4, 10 PM $ 0.000943
-0.69%
$ 896,194 $ 6,042
Dec 4, 9 PM $ 0.000938
+3.22%
$ 891,572 $ 5,692
Dec 4, 8 PM $ 0.000907
+0.31%
$ 861,761 $ 4,111
Dec 4, 7 PM $ 0.00092
-0.95%
$ 874,443 $ 3,886
Dec 4, 6 PM $ 0.00093
+0.08%
$ 883,134 $ 3,812
Dec 4, 5 PM $ 0.000937
-0.29%
$ 890,494 $ 3,858
Dec 4, 4 PM $ 0.00094
+0.90%
$ 892,739 $ 4,115
Dec 4, 3 PM $ 0.000927
-0.66%
$ 880,763 $ 4,029
Dec 4, 2 PM $ 0.00093
-0.34%
$ 883,265 $ 4,028
Dec 4, 1 PM $ 0.000934
+0.32%
$ 886,986 $ 4,214
Dec 4, 12 PM $ 0.000939
-0.15%
$ 891,820 $ 4,597
Dec 4, 11 AM $ 0.000939
+0.32%
$ 891,713 $ 4,324
Dec 4, 10 AM $ 0.000937
+0.27%
$ 890,394 $ 4,172
Dec 4, 9 AM $ 0.000936
-0.16%
$ 888,991 $ 3,928
Dec 4, 8 AM $ 0.00094
+0.29%
$ 892,951 $ 4,261
Dec 4, 7 AM $ 0.000943
-0.40%
$ 895,719 $ 4,734
Dec 4, 6 AM $ 0.000943
+0.08%
$ 895,407 $ 4,466
Dec 4, 5 AM $ 0.000947
-0.11%
$ 899,394 $ 4,277
Dec 4, 4 AM $ 0.000951
-0.07%
$ 902,996 $ 4,271
Dec 4, 3 AM $ 0.000958
+0.20%
$ 910,291 $ 4,294
Dec 4, 2 AM $ 0.000947
+0.00%
$ 899,378 $ 3,876
Dec 1, 7 PM $ 0.000829
+0.00%
$ 787,879 $ 3,165
Dec 1, 6 PM $ 0.000827
+0.01%
$ 785,840 $ 3,246
Dec 1, 5 PM $ 0.000818
-0.44%
$ 777,072 $ 3,451
Dec 1, 4 PM $ 0.000829
+0.43%
$ 788,011 $ 3,469
Dec 1, 3 PM $ 0.000841
-0.49%
$ 798,992 $ 3,787
Dec 1, 2 PM $ 0.000844
-1.05%
$ 801,663 $ 3,773