KEYCO Historical Data

KEC Page 14
Download
Date Close Price change Market cap Trading volume
Apr 8, 2020 $ 0.0139
+1.97%
$ 251,098 $ 43
Apr 7, 2020 $ 0.0137
-1.49%
$ 246,240 $ 11
Apr 6, 2020 $ 0.0139
+7.86%
$ 249,668 $ 10
Apr 5, 2020 $ 0.0129
+18.54%
$ 231,567 $ 30
Apr 4, 2020 $ 0.0109
-18.56%
$ 195,352 $ 21
Apr 3, 2020 $ 0.0133
-1.01%
$ 239,895 $ 16
Apr 2, 2020 $ 0.0135
+2.56%
$ 242,451 $ 16
Apr 1, 2020 $ 0.0131
+36.15%
$ 236,471 $ 66
Mar 31, 2020 $ 0.00965
-31.95%
$ 173,776 $ 70
Mar 30, 2020 $ 0.0142
-9.34%
$ 255,597 $ 18
Mar 29, 2020 $ 0.0157
-45.22%
$ 282,148 $ 177
Mar 28, 2020 $ 0.0286
+199.10%
$ 515,023 $ 478
Mar 27, 2020 $ 0.00956
+12.07%
$ 172,166 $ 2
Mar 26, 2020 $ 0.00854
-18.25%
$ 153,632 $ 16
Mar 25, 2020 $ 0.0104
+0.87%
$ 187,945 $ 2
Mar 24, 2020 $ 0.0103
+3.04%
$ 186,283 $ 15
Mar 23, 2020 $ 0.01
+10.20%
$ 180,842 $ 5
Mar 22, 2020 $ 0.00912
-10.54%
$ 164,143 $ 2
Mar 21, 2020 $ 0.0102
+546.21%
$ 183,315 $ 14
Mar 20, 2020 $ 0.00157
-64.68%
$ 28,319 $ 9
Mar 19, 2020 $ 0.00445
-45.50%
$ 80,163 $ 15
Mar 18, 2020 $ 0.00817
+3.45%
$ 147,091 $ 1
Mar 17, 2020 $ 0.00792
-11.09%
$ 142,608 $ 8
Mar 16, 2020 $ 0.0089
+6.23%
$ 160,142 $ 1
Mar 15, 2020 $ 0.00838
+8.19%
$ 150,834 $ 19
Mar 14, 2020 $ 0.00775
-15.03%
$ 139,540 $ 9
Mar 13, 2020 $ 0.00908
+28.57%
$ 163,517 $ 20
Mar 12, 2020 $ 0.00707
-41.08%
$ 127,202 $ 11
Mar 11, 2020 $ 0.012
-1.74%
$ 215,918 $ 16
Mar 10, 2020 $ 0.0122
-0.60%
$ 219,735 $ 2
Mar 9, 2020 $ 0.0123
-2.87%
$ 220,987 $ 1
Mar 8, 2020 $ 0.0126
-20.26%
$ 227,450 $ 20
Mar 7, 2020 $ 0.0158
-3.05%
$ 285,246 $ 27
Mar 6, 2020 $ 0.0163
+12.68%
$ 294,231 $ 24
Mar 5, 2020 $ 0.0145
+1.13%
$ 260,991 $ 73
Mar 4, 2020 $ 0.0143
+1.07%
$ 257,961 $ 7
Mar 3, 2020 $ 0.0142
-1.38%
$ 255,299 $ 61
Mar 2, 2020 $ 0.0144
-6.71%
$ 258,779 $ 86
Mar 1, 2020 $ 0.0154
-14.36%
$ 277,525 $ 81
Feb 29, 2020 $ 0.018
-1.81%
$ 324,359 $ 19
Feb 28, 2020 $ 0.0184
+5.18%
$ 330,506 $ 16
Feb 27, 2020 $ 0.0174
+16.00%
$ 313,625 $ 537
Feb 26, 2020 $ 0.015
-6.72%
$ 270,395 $ 82
Feb 25, 2020 $ 0.0161
-7.61%
$ 290,258 $ 23
Feb 24, 2020 $ 0.0175
-5.29%
$ 314,258 $ 2
Feb 23, 2020 $ 0.0184
+13.97%
$ 331,728 $ 44
Feb 22, 2020 $ 0.0162
+3.64%
$ 291,086 $ 64
Feb 21, 2020 $ 0.0156
-0.46%
$ 280,851 $ 21
Feb 20, 2020 $ 0.0157
-3.92%
$ 282,267 $ 27
Feb 19, 2020 $ 0.0163
-0.21%
$ 293,886 $ 56