RKEY Historical Data

RKEY Page 4
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.00116
+1.75%
$ 1.16 million $ 70,338
Dec 31, 2025 $ 0.00115
+2.50%
$ 1.14 million $ 69,634
Dec 30, 2025 $ 0.00112
+3.23%
$ 1.12 million $ 64,456
Dec 29, 2025 $ 0.00109
-5.71%
$ 1.08 million $ 65,703
Dec 28, 2025 $ 0.00113
-1.22%
$ 1.16 million $ 68,399
Dec 27, 2025 $ 0.00113
+4.25%
$ 1.15 million $ 69,662
Dec 26, 2025 $ 0.00108
-5.08%
$ 1.08 million $ 81,943
Dec 25, 2025 $ 0.00112
+13.21%
$ 1.14 million $ 88,654
Dec 24, 2025 $ 0.001
+17.15%
$ 992,950 $ 78,923
Dec 23, 2025 $ 0.000851
+2.90%
$ 854,957 $ 62,935
Dec 22, 2025 $ 0.000834
+0.48%
$ 825,958 $ 51,252
Dec 21, 2025 $ 0.000824
+2.49%
$ 829,958 $ 49,920
Dec 20, 2025 $ 0.000809
+0.37%
$ 804,959 $ 49,401
Dec 19, 2025 $ 0.00081
+10.20%
$ 807,959 $ 49,954
Dec 18, 2025 $ 0.000736
-14.91%
$ 730,963 $ 50,647
Dec 17, 2025 $ 0.000869
-4.19%
$ 861,956 $ 52,260
Dec 16, 2025 $ 0.000903
+5.12%
$ 903,954 $ 54,323
Dec 15, 2025 $ 0.000842
-1.41%
$ 857,956 $ 54,282
Dec 14, 2025 $ 0.000853
-6.26%
$ 848,957 $ 55,141
Dec 13, 2025 $ 0.00091
+2.48%
$ 911,954 $ 55,084
Dec 12, 2025 $ 0.000891
-1.00%
$ 890,955 $ 54,100
Dec 11, 2025 $ 0.0009
+6.01%
$ 902,954 $ 52,440
Dec 10, 2025 $ 0.00085
-2.19%
$ 849,957 $ 51,917
Dec 9, 2025 $ 0.000869
-1.25%
$ 873,956 $ 52,841
Dec 8, 2025 $ 0.000882
+1.03%
$ 881,955 $ 55,016
Dec 7, 2025 $ 0.000873
-5.62%
$ 865,956 $ 27,818
Dec 6, 2025 $ 0.000925
-0.32%
$ 924,953 $ 38,212
Dec 5, 2025 $ 0.000928
+0.43%
$ 927,953 $ 55,578
Dec 4, 2025 $ 0.000924
-6.38%
$ 923,953 $ 58,697
Dec 3, 2025 $ 0.000983
+2.08%
$ 982,950 $ 59,049
Dec 2, 2025 $ 0.000967
-1.02%
$ 966,951 $ 59,734
Dec 1, 2025 $ 0.000976
-5.06%
$ 975,950 $ 62,565
Nov 30, 2025 $ 0.00103
+2.79%
$ 1.03 million $ 62,589
Nov 29, 2025 $ 0.001
+0.10%
$ 1 million $ 60,702
Nov 28, 2025 $ 0.00102
+0.89%
$ 1 million $ 60,781
Nov 27, 2025 $ 0.000997
+5.17%
$ 1.01 million $ 57,339
Nov 26, 2025 $ 0.000958
-7.44%
$ 950,952 $ 61,487
Nov 25, 2025 $ 0.00103
+2.81%
$ 1.03 million $ 61,670
Nov 24, 2025 $ 0.00101
+23.90%
$ 1 million $ 52,646
Nov 23, 2025 $ 0.000847
+5.09%
$ 816,959 $ 40,401
Nov 22, 2025 $ 0.000807
+1.00%
$ 802,959 $ 30,368
Nov 21, 2025 $ 0.000766
+7.58%
$ 796,960 $ 30,178
Nov 20, 2025 $ 0.000749
-8.32%
$ 718,963 $ 30,218
Nov 19, 2025 $ 0.000809
+1.51%
$ 808,959 $ 29,906
Nov 18, 2025 $ 0.000805
+6.62%
$ 793,960 $ 28,945
Nov 17, 2025 $ 0.000755
+0.53%
$ 754,962 $ 29,965
Nov 16, 2025 $ 0.000736
-0.41%
$ 757,962 $ 28,695
Nov 15, 2025 $ 0.000743
-1.20%
$ 737,963 $ 29,633
Nov 14, 2025 $ 0.000764
-1.16%
$ 751,962 $ 32,311
Nov 13, 2025 $ 0.000775
-5.14%
$ 771,961 $ 32,846