HighKey(HIGHKEY)Сьогодні
$0.003091
HighKey Історія цін
(HIGHKEY)Період часу: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Дата | Відкрита ціна* | МІН | МАКС | Ціна закриття** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-17 | $0.002908 | $0.002998 | $0.002867 | $0.002995 | $243.187K |
2025-08-16 | $0.002862 | $0.002922 | $0.002811 | $0.002908 | $236.205K |
2025-08-15 | $0.003012 | $0.003061 | $0.002832 | $0.002862 | $249.113K |
2025-08-14 | $0.003034 | $0.003252 | $0.002927 | $0.003012 | $257.472K |
* Найраніші дані в діапазоні (час UTC)
** Останні дані в діапазоні (час UTC)
У цей день в історії
2025-09-03
HighKey(HIGHKEY)
