HighKey(HIGHKEY)امروز
$0.003449
HighKey تاریخچه قیمت
(HIGHKEY)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.003254 | $0.003320 | $0.003197 | $0.003263 | $124.323K |
2025-09-10 | $0.003084 | $0.003280 | $0.003101 | $0.003245 | $129.489K |
2025-09-09 | $0.003137 | $0.003212 | $0.003061 | $0.003084 | $132.495K |
2025-09-08 | $0.002990 | $0.003159 | $0.002924 | $0.003129 | $157.427K |
2025-09-07 | $0.002934 | $0.003006 | $0.002899 | $0.003006 | $121.783K |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
HighKey(HIGHKEY)
