HighKey(HIGHKEY)Aujourd'hui
$0.003448
HighKey Historique des prix
(HIGHKEY)Période de temps: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
2025-09-16 | $0.003348 | $0.003458 | $0.003312 | $0.003402 | $141.218K |
2025-09-15 | $0.003527 | $0.003572 | $0.003335 | $0.003351 | $115.746K |
2025-09-14 | $0.003463 | $0.003617 | $0.003429 | $0.003526 | $124.894K |
2025-09-13 | $0.003450 | $0.003562 | $0.003438 | $0.003463 | $171.417K |
2025-09-12 | $0.003263 | $0.003510 | $0.003266 | $0.003450 | $139.097K |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-17
HighKey(HIGHKEY)
