RKEY Historical Data

RKEY Page 8
Download
Date Close Price change Market cap Trading volume
Apr 17, 2025 $ 0.00773
+1.01%
$ 7.73 million $ 376,077
Apr 16, 2025 $ 0.00765
+0.47%
$ 7.65 million $ 372,516
Apr 15, 2025 $ 0.00762
-1.17%
$ 7.62 million $ 377,005
Apr 14, 2025 $ 0.0077
+0.86%
$ 7.7 million $ 373,750
Apr 13, 2025 $ 0.00762
-1.90%
$ 7.62 million $ 376,029
Apr 12, 2025 $ 0.00777
+2.26%
$ 7.77 million $ 369,161
Apr 11, 2025 $ 0.0076
+4.89%
$ 7.6 million $ 363,156
Apr 10, 2025 $ 0.00725
-3.60%
$ 7.25 million $ 354,938
Apr 9, 2025 $ 0.00752
+8.20%
$ 7.52 million $ 344,694
Apr 8, 2025 $ 0.00696
-3.45%
$ 6.96 million $ 349,404
Apr 7, 2025 $ 0.00722
+1.18%
$ 7.21 million $ 343,758
Apr 6, 2025 $ 0.00712
-6.40%
$ 7.12 million $ 362,306
Apr 5, 2025 $ 0.00761
-0.34%
$ 7.61 million $ 365,732
Apr 4, 2025 $ 0.00764
+0.75%
$ 7.64 million $ 367,016
Apr 3, 2025 $ 0.00757
+0.76%
$ 7.57 million $ 360,797
Apr 2, 2025 $ 0.00752
-3.06%
$ 7.52 million $ 373,577
Apr 1, 2025 $ 0.00776
+3.29%
$ 7.76 million $ 367,817
Mar 31, 2025 $ 0.00752
+0.19%
$ 7.52 million $ 362,421
Mar 30, 2025 $ 0.0075
-0.36%
$ 7.5 million $ 364,425
Mar 29, 2025 $ 0.00753
-2.04%
$ 7.53 million $ 365,622
Mar 28, 2025 $ 0.00769
-3.26%
$ 7.69 million $ 375,559
Mar 27, 2025 $ 0.00795
+0.37%
$ 7.95 million $ 382,856
Mar 26, 2025 $ 0.00791
-0.52%
$ 7.91 million $ 385,770
Mar 25, 2025 $ 0.00796
+1.19%
$ 7.96 million $ 375,092
Mar 24, 2025 $ 0.00793
+17.50%
$ 7.93 million $ 340,405
Mar 23, 2025 $ 0.00673
+2.36%
$ 6.73 million $ 325,504
Mar 22, 2025 $ 0.00658
-0.33%
$ 6.57 million $ 324,278
Mar 21, 2025 $ 0.0066
-0.20%
$ 6.6 million $ 319,794
Mar 20, 2025 $ 0.00661
-3.12%
$ 6.61 million $ 333,475
Mar 19, 2025 $ 0.00681
+4.88%
$ 6.81 million $ 323,128
Mar 18, 2025 $ 0.0065
-1.40%
$ 6.5 million $ 325,778
Mar 17, 2025 $ 0.0066
+1.82%
$ 6.6 million $ 328,398
Mar 16, 2025 $ 0.00648
-2.07%
$ 6.48 million $ 325,430
Mar 15, 2025 $ 0.00662
-0.03%
$ 6.62 million $ 333,790
Mar 14, 2025 $ 0.00663
+4.33%
$ 6.63 million $ 324,464
Mar 13, 2025 $ 0.00636
-3.13%
$ 6.36 million $ 322,252
Mar 12, 2025 $ 0.00657
+0.91%
$ 6.57 million $ 329,850
Mar 11, 2025 $ 0.00649
+5.01%
$ 6.49 million $ 319,169
Mar 10, 2025 $ 0.00617
-2.74%
$ 6.17 million $ 320,024
Mar 9, 2025 $ 0.00633
-6.30%
$ 6.33 million $ 335,240
Mar 8, 2025 $ 0.00676
-0.62%
$ 6.76 million $ 340,643
Mar 7, 2025 $ 0.00681
-3.17%
$ 6.81 million $ 341,614
Mar 6, 2025 $ 0.00704
-9.11%
$ 7.04 million $ 358,053
Mar 5, 2025 $ 0.00772
+11.76%
$ 7.72 million $ 367,627
Mar 4, 2025 $ 0.00695
+3.01%
$ 6.95 million $ 343,465
Mar 3, 2025 $ 0.00677
+0.09%
$ 6.76 million $ 328,605
Mar 2, 2025 $ 0.00694
-2.31%
$ 6.94 million $ 340,810
Mar 1, 2025 $ 0.00715
+7.38%
$ 7.15 million $ 337,111
Feb 28, 2025 $ 0.0067
+0.42%
$ 6.7 million $ 320,004
Feb 27, 2025 $ 0.00667
-3.78%
$ 6.67 million $ 329,825