RKEY Historical Data

RKEY Page 10
Download
Date Close Price change Market cap Trading volume
Feb 27, 2025 $ 0.00667
-3.78%
$ 6.67 million $ 329,825
Feb 26, 2025 $ 0.00686
-4.65%
$ 6.86 million $ 299,905
Feb 25, 2025 $ 0.0072
+7.16%
$ 7.2 million $ 292,210
Feb 24, 2025 $ 0.00663
-6.71%
$ 6.63 million $ 328,113
Feb 23, 2025 $ 0.00709
-1.80%
$ 7.09 million $ 349,231
Feb 22, 2025 $ 0.00724
+1.70%
$ 7.24 million $ 354,634
Feb 21, 2025 $ 0.00716
-3.73%
$ 7.16 million $ 349,729
Feb 20, 2025 $ 0.00743
+1.60%
$ 7.43 million $ 348,625
Feb 19, 2025 $ 0.00729
-3.08%
$ 7.29 million $ 353,476
Feb 18, 2025 $ 0.00751
+2.48%
$ 7.51 million $ 344,557
Feb 17, 2025 $ 0.00731
+5.45%
$ 7.31 million $ 342,296
Feb 16, 2025 $ 0.00694
-1.60%
$ 6.94 million $ 335,473
Feb 15, 2025 $ 0.00706
+0.99%
$ 7.06 million $ 341,344
Feb 14, 2025 $ 0.00697
-2.89%
$ 6.97 million $ 345,916
Feb 13, 2025 $ 0.00717
-3.43%
$ 7.17 million $ 339,880
Feb 12, 2025 $ 0.00746
+5.89%
$ 7.46 million $ 342,535
Feb 11, 2025 $ 0.00704
-7.14%
$ 7.04 million $ 351,441
Feb 10, 2025 $ 0.00759
-0.09%
$ 7.59 million $ 369,049
Feb 9, 2025 $ 0.00757
+4.41%
$ 7.57 million $ 355,460
Feb 8, 2025 $ 0.00726
-0.07%
$ 7.26 million $ 352,753
Feb 7, 2025 $ 0.00727
-0.01%
$ 7.27 million $ 364,995
Feb 6, 2025 $ 0.00723
+1.28%
$ 7.23 million $ 349,709
Feb 5, 2025 $ 0.00714
-3.90%
$ 7.14 million $ 358,131
Feb 4, 2025 $ 0.00744
-7.84%
$ 7.44 million $ 371,349
Feb 3, 2025 $ 0.00812
+17.45%
$ 8.12 million $ 367,269
Feb 2, 2025 $ 0.00697
+10.81%
$ 6.97 million $ 316,024
Feb 1, 2025 $ 0.00628
-7.32%
$ 6.28 million $ 316,135
Jan 31, 2025 $ 0.00681
-0.21%
$ 6.8 million $ 330,031
Jan 30, 2025 $ 0.0068
+1.92%
$ 6.8 million $ 333,214
Jan 29, 2025 $ 0.00666
+13.82%
$ 6.66 million $ 297,834
Jan 28, 2025 $ 0.00585
+1.51%
$ 5.85 million $ 279,520
Jan 27, 2025 $ 0.00577
+12.20%
$ 5.77 million $ 268,124
Jan 26, 2025 $ 0.00516
-9.97%
$ 5.16 million $ 265,767
Jan 25, 2025 $ 0.00573
+1.06%
$ 5.73 million $ 279,861
Jan 24, 2025 $ 0.00568
-2.02%
$ 5.68 million $ 279,781
Jan 23, 2025 $ 0.00571
+0.16%
$ 5.71 million $ 268,840
Jan 22, 2025 $ 0.00589
-5.25%
$ -- $ 296,144
Jan 21, 2025 $ 0.0062
+12.28%
$ 6.2 million $ 289,669
Jan 20, 2025 $ 0.00556
-7.49%
$ 5.56 million $ 296,885
Jan 19, 2025 $ 0.00597
-12.08%
$ 5.97 million $ 309,797
Jan 18, 2025 $ 0.0068
-1.92%
$ 6.8 million $ 330,448
Jan 17, 2025 $ 0.00695
+14.31%
$ 6.95 million $ 305,617
Jan 16, 2025 $ 0.00607
-2.88%
$ 6.07 million $ 296,839
Jan 15, 2025 $ 0.00624
+32.20%
$ 6.24 million $ 256,934
Jan 14, 2025 $ 0.00471
-0.78%
$ 4.71 million $ 227,399
Jan 13, 2025 $ 0.00474
+6.54%
$ 4.74 million $ 214,508
Jan 12, 2025 $ 0.00444
-13.98%
$ 4.44 million $ 224,236
Jan 11, 2025 $ 0.00515
+3.75%
$ 5.15 million $ 243,635
Jan 10, 2025 $ 0.00497
-8.29%
$ 4.97 million $ 284,064
Jan 9, 2025 $ 0.00537
-1.59%
$ 5.37 million $ 449,858