HighKey(HIGHKEY)Heute
$0.002947
HighKey Preisverlauf
(HIGHKEY)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.002961 | $0.003008 | $0.002915 | $0.002934 | $121.600K |
2025-09-05 | $0.002975 | $0.003074 | $0.002930 | $0.002968 | $122.453K |
2025-09-04 | $0.003061 | $0.003102 | $0.002957 | $0.002975 | $121.585K |
2025-09-03 | $0.002933 | $0.003113 | $0.002916 | $0.003082 | $134.501K |
2025-09-02 | $0.002876 | $0.002989 | $0.002816 | $0.002911 | $93,223.83 |
2025-09-01 | $0.002996 | $0.003015 | $0.002847 | $0.002876 | $130.630K |
2025-08-31 | $0.002949 | $0.003021 | $0.002917 | $0.002994 | $184.382K |
2025-08-30 | $0.002993 | $0.003032 | $0.002895 | $0.002949 | $176.612K |
2025-08-29 | $0.003118 | $0.003198 | $0.002974 | $0.002993 | $189.140K |
2025-08-28 | $0.003117 | $0.003218 | $0.003022 | $0.003118 | $200.259K |
2025-08-27 | $0.002889 | $0.003149 | $0.002896 | $0.003117 | $222.440K |
2025-08-26 | $0.002985 | $0.002989 | $0.002805 | $0.002886 | $193.115K |
2025-08-25 | $0.003126 | $0.003219 | $0.002932 | $0.002985 | $201.689K |
2025-08-24 | $0.003093 | $0.003216 | $0.003064 | $0.003112 | $215.921K |
2025-08-23 | $0.002978 | $0.003154 | $0.002946 | $0.003095 | $195.857K |
2025-08-22 | $0.002771 | $0.002992 | $0.002691 | $0.002955 | $246.455K |
2025-08-21 | $0.002786 | $0.002884 | $0.002735 | $0.002755 | $211.072K |
2025-08-20 | $0.002698 | $0.002806 | $0.002664 | $0.002786 | $220.369K |
2025-08-19 | $0.002794 | $0.002841 | $0.002691 | $0.002698 | $193.113K |
2025-08-18 | $0.002995 | $0.002979 | $0.002724 | $0.002794 | $229.693K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
HighKey(HIGHKEY)
