RKEY Historical Data

RKEY Page 14
Download
Date Close Price change Market cap Trading volume
Aug 11, 2024 $ 0.00176
-1.95%
$ 1.76 million $ 137,798
Aug 10, 2024 $ 0.0018
+0.62%
$ 1.8 million $ 164,859
Aug 9, 2024 $ 0.00179
-3.61%
$ 1.79 million $ 210,556
Aug 8, 2024 $ 0.00184
+14.12%
$ 1.84 million $ 205,954
Aug 7, 2024 $ 0.00161
-0.55%
$ 1.61 million $ 200,239
Aug 6, 2024 $ 0.00162
-2.64%
$ 1.62 million $ 196,698
Aug 5, 2024 $ 0.00168
-18.95%
$ 1.68 million $ 213,411
Aug 4, 2024 $ 0.00207
+0.58%
$ 2.07 million $ 206,240
Aug 3, 2024 $ 0.00206
-10.82%
$ 2.06 million $ 190,657
Aug 2, 2024 $ 0.00232
-10.97%
$ 2.32 million $ 207,674
Aug 1, 2024 $ 0.0026
+0.08%
$ 2.6 million $ 214,279
Jul 31, 2024 $ 0.0026
-0.99%
$ 2.6 million $ 203,085
Jul 30, 2024 $ 0.00262
-0.30%
$ 2.62 million $ 204,961
Jul 29, 2024 $ 0.00263
+0.31%
$ 2.63 million $ 213,824
Jul 28, 2024 $ 0.00262
+0.23%
$ 2.62 million $ 208,156
Jul 27, 2024 $ 0.00261
-0.76%
$ 2.61 million $ 219,064
Jul 26, 2024 $ 0.00263
+0.81%
$ 2.63 million $ 217,768
Jul 25, 2024 $ 0.0026
-0.04%
$ 2.6 million $ 208,372
Jul 24, 2024 $ 0.00261
-3.55%
$ 2.61 million $ 205,424
Jul 23, 2024 $ 0.0027
-1.53%
$ 2.7 million $ 213,748
Jul 22, 2024 $ 0.00276
+9.71%
$ 2.76 million $ 216,554
Jul 21, 2024 $ 0.00251
-0.95%
$ 2.51 million $ 214,763
Jul 20, 2024 $ 0.00253
-7.72%
$ 2.53 million $ 208,229
Jul 19, 2024 $ 0.00275
+13.54%
$ 2.75 million $ 216,761
Jul 18, 2024 $ 0.00243
-0.16%
$ 2.43 million $ 212,700
Jul 17, 2024 $ 0.00243
+21.63%
$ 2.43 million $ 189,570
Jul 16, 2024 $ 0.00199
-2.11%
$ 1.99 million $ 61,735
Jul 15, 2024 $ 0.00204
+0.15%
$ 2.04 million $ 76,480
Jul 14, 2024 $ 0.00203
+5.82%
$ 2.03 million $ 81,345
Jul 13, 2024 $ 0.00193
+0.26%
$ 1.93 million $ 88,606
Jul 12, 2024 $ 0.00192
+0.00%
$ 1.92 million $ 114,905
Jul 11, 2024 $ 0.00192
+3.28%
$ 1.92 million $ 179,967
Jul 10, 2024 $ 0.00185
+16.69%
$ 1.85 million $ 71,197
Jul 9, 2024 $ 0.00159
-7.62%
$ 1.59 million $ 74,633
Jul 8, 2024 $ 0.00172
-3.59%
$ 1.72 million $ 83,902
Jul 7, 2024 $ 0.00179
+1.88%
$ 1.79 million $ 89,333
Jul 6, 2024 $ 0.00176
-14.53%
$ 1.76 million $ 73,355
Jul 5, 2024 $ 0.00212
+6.60%
$ 2.12 million $ 83,141
Jul 4, 2024 $ 0.00203
+53.91%
$ 2.03 million $ 94,360
Jul 3, 2024 $ 0.00132
-4.21%
$ 1.32 million $ 77,051
Jul 2, 2024 $ 0.00138
-3.83%
$ 1.38 million $ 88,189
Jul 1, 2024 $ 0.00145
+1.26%
$ 1.44 million $ 73,776
Jun 30, 2024 $ 0.00143
+1.06%
$ 1.43 million $ 76,782
Jun 29, 2024 $ 0.00141
+78.16%
$ 1.41 million $ 66,062
Jun 28, 2024 $ 0.000809
+32.62%
$ 808,990 $ 62,415
Jun 27, 2024 $ 0.000607
-12.79%
$ 606,993 $ 43,220
Jun 26, 2024 $ 0.000695
-15.24%
$ 694,992 $ 66,680
Jun 25, 2024 $ 0.000818
+9.95%
$ 817,990 $ 73,819
Jun 24, 2024 $ 0.000745
-9.26%
$ 744,991 $ 73,077
Jun 23, 2024 $ 0.00082
-27.75%
$ 819,990 $ 54,864