KEYCO Historical Data

KEC Page 22
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 0.00559
-39.58%
$ 100,702 $ 185
Mar 4, 2019 $ 0.00926
-47.12%
$ 166,691 $ 27
Mar 3, 2019 $ 0.0175
+28.99%
$ 315,192 $ 19
Mar 2, 2019 $ 0.0136
+1.33%
$ 244,353 $ 6
Mar 1, 2019 $ 0.0134
-26.21%
$ 241,214 $ 83
Feb 28, 2019 $ 0.0182
+36.44%
$ 326,887 $ 1,206
Feb 27, 2019 $ 0.0133
-0.50%
$ 239,576 $ 35
Feb 26, 2019 $ 0.0134
-39.98%
$ 240,864 $ 136
Feb 25, 2019 $ 0.0223
+19.20%
$ 401,317 $ 9
Feb 24, 2019 $ 0.0187
-30.73%
$ 336,551 $ 42
Feb 23, 2019 $ 0.027
+47.76%
$ 485,820 $ 17
Feb 22, 2019 $ 0.0183
+33.82%
$ 328,890 $ 71
Feb 21, 2019 $ 0.0137
-21.32%
$ 245,780 $ 67
Feb 20, 2019 $ 0.0174
-12.58%
$ 312,432 $ 53
Feb 19, 2019 $ 0.0199
-16.47%
$ 357,497 $ 40
Feb 18, 2019 $ 0.0238
+21.17%
$ 428,073 $ 73
Feb 17, 2019 $ 0.0196
+7.10%
$ 353,399 $ 52
Feb 16, 2019 $ 0.0183
+0.26%
$ 329,985 $ 22
Feb 15, 2019 $ 0.0183
-1.68%
$ 329,103 $ 41
Feb 14, 2019 $ 0.0186
-18.07%
$ 334,749 $ 29
Feb 13, 2019 $ 0.0227
+15.99%
$ 408,710 $ 48
Feb 12, 2019 $ 0.0196
+5.27%
$ 352,364 $ 41
Feb 11, 2019 $ 0.0186
-18.61%
$ 334,674 $ 2
Feb 10, 2019 $ 0.0229
+19.03%
$ 411,354 $ 138
Feb 9, 2019 $ 0.0192
-23.87%
$ 345,662 $ 22
Feb 8, 2019 $ 0.0252
+30.88%
$ 454,300 $ 46
Feb 7, 2019 $ 0.0193
-0.82%
$ 347,121 $ 45
Feb 6, 2019 $ 0.0194
-29.47%
$ 350,025 $ 67
Feb 5, 2019 $ 0.0276
+6.11%
$ 496,341 $ 15
Feb 4, 2019 $ 0.026
-21.88%
$ 467,764 $ 298
Feb 3, 2019 $ 0.0333
+82.64%
$ 598,807 $ 98
Feb 2, 2019 $ 0.0182
-48.08%
$ 327,596 $ 50
Feb 1, 2019 $ 0.0351
+2.06%
$ 631,116 $ 49
Jan 31, 2019 $ 0.0344
-2.19%
$ 618,507 $ 30
Jan 30, 2019 $ 0.0351
-0.17%
$ 632,355 $ 157
Jan 29, 2019 $ 0.0352
+71.10%
$ 633,563 $ 138
Jan 28, 2019 $ 0.0206
-3.84%
$ 370,288 $ 159
Jan 27, 2019 $ 0.0214
-15.89%
$ 385,063 $ 83
Jan 26, 2019 $ 0.0254
+9.00%
$ 457,855 $ 57
Jan 25, 2019 $ 0.0233
+6.27%
$ 420,025 $ 5
Jan 24, 2019 $ 0.022
-25.86%
$ 395,311 $ 55
Jan 23, 2019 $ 0.0296
-11.12%
$ 533,147 $ 405
Jan 22, 2019 $ 0.0333
+13.68%
$ 599,857 $ 268
Jan 21, 2019 $ 0.0293
+4.75%
$ 526,530 $ 1,046
Jan 20, 2019 $ 0.0327
-4.02%
$ 589,180 $ 594
Jan 19, 2019 $ 0.0341
+39.46%
$ 613,922 $ 2,989
Jan 18, 2019 $ 0.0224
+3.00%
$ 403,091 $ 2,934
Jan 17, 2019 $ 0.0217
-6.51%
$ 391,255 $ 1,001
Jan 16, 2019 $ 0.0233
-21.93%
$ 418,529 $ 3,136
Jan 15, 2019 $ 0.0298
+15.93%
$ 536,194 $ 4,048