KEYCO Historical Data

KEC Page 23
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 0.0257
+65.30%
$ 462,672 $ 6,412
Jan 13, 2019 $ 0.0155
-36.79%
$ 279,826 $ 2,935
Jan 12, 2019 $ 0.0246
+1.99%
$ 442,673 $ 2,281
Jan 11, 2019 $ 0.0241
-14.87%
$ 434,091 $ 4,859
Jan 10, 2019 $ 0.0283
+22.47%
$ 509,939 $ 4,203
Jan 9, 2019 $ 0.0231
-2.86%
$ 416,495 $ 2,703
Jan 8, 2019 $ 0.0238
-23.33%
$ 428,771 $ 2,867
Jan 7, 2019 $ 0.0311
+1.91%
$ 559,205 $ 4,658
Jan 6, 2019 $ 0.0305
-30.76%
$ 548,839 $ 3,805
Jan 5, 2019 $ 0.0504
+148.68%
$ 906,735 $ 4,544
Jan 4, 2019 $ 0.0203
-13.59%
$ 364,900 $ 2,604
Jan 3, 2019 $ 0.0235
+9.41%
$ 422,252 $ 2,625
Jan 2, 2019 $ 0.0206
-3.83%
$ 370,453 $ 2,806
Jan 1, 2019 $ 0.0214
+8.77%
$ 384,704 $ 1,809
Dec 31, 2018 $ 0.0196
-5.01%
$ 353,621 $ 1,396
Dec 30, 2018 $ 0.0191
-14.65%
$ 343,585 $ 2,299
Dec 29, 2018 $ 0.0224
-13.27%
$ 402,482 $ 3,096
Dec 28, 2018 $ 0.0258
+18.71%
$ 463,531 $ 3,979
Dec 27, 2018 $ 0.0217
-19.59%
$ 390,459 $ 3,004
Dec 26, 2018 $ 0.027
-14.77%
$ 485,566 $ 3,309
Dec 25, 2018 $ 0.0316
-4.11%
$ 568,877 $ 2,568
Dec 24, 2018 $ 0.0336
-5.60%
$ 605,087 $ 2,784
Dec 23, 2018 $ 0.0356
-6.13%
$ 640,685 $ 2,718
Dec 22, 2018 $ 0.0379
+4.84%
$ 682,198 $ 4,159
Dec 21, 2018 $ 0.0361
+2.95%
$ 650,590 $ 3,538
Dec 20, 2018 $ 0.0351
+8.86%
$ 632,288 $ 3,709
Dec 19, 2018 $ 0.0323
-0.12%
$ 581,272 $ 2,543
Dec 18, 2018 $ 0.0323
+5.22%
$ 581,611 $ 2,069
Dec 17, 2018 $ 0.0307
+11.58%
$ 552,956 $ 2,131
Dec 16, 2018 $ 0.0275
-5.17%
$ 495,569 $ 2,860
Dec 15, 2018 $ 0.029
-5.19%
$ 522,659 $ 2,697
Dec 14, 2018 $ 0.0306
-13.47%
$ 550,922 $ 2,489
Dec 13, 2018 $ 0.035
-0.86%
$ 630,887 $ 2,832
Dec 12, 2018 $ 0.0354
+2.47%
$ 636,821 $ 3,131
Dec 11, 2018 $ 0.0345
+1.34%
$ 621,510 $ 3,258
Dec 10, 2018 $ 0.0341
-3.51%
$ 613,219 $ 3,398
Dec 9, 2018 $ 0.0354
+3.80%
$ 636,667 $ 1,873
Dec 8, 2018 $ 0.0341
-2.66%
$ 613,309 $ 1,738
Dec 7, 2018 $ 0.0344
-13.59%
$ 618,921 $ 1,207
Dec 6, 2018 $ 0.0386
+16.13%
$ 695,556 $ 2,388
Dec 5, 2018 $ 0.0333
-31.02%
$ 598,836 $ 1,157
Dec 4, 2018 $ 0.0483
-0.52%
$ 868,781 $ 2,814
Dec 3, 2018 $ 0.0485
-7.72%
$ 873,347 $ 2,195
Dec 2, 2018 $ 0.0518
+0.83%
$ 931,539 $ 3,237
Dec 1, 2018 $ 0.0513
+0.81%
$ 923,389 $ 3,603
Nov 30, 2018 $ 0.0509
+3.25%
$ 916,596 $ 3,444
Nov 29, 2018 $ 0.0523
+0.00%
$ 940,937 $ 4,089
Nov 28, 2018 $ 0.0481
+0.00%
$ 866,514 $ 3,750
Nov 27, 2018 $ 0.0498
+0.00%
$ 896,403 $ 3,926
Nov 26, 2018 $ 0.0483
+0.00%
$ 869,891 $ 3,820