THEKEY Historical Data

TKY Page 27
Download
Date Close Price change Market cap Trading volume
Jan 5, 2020 $ 0.000848
+21.80%
$ 4.29 million $ 21,555
Jan 4, 2020 $ 0.000696
+2.59%
$ 3.52 million $ 16,595
Jan 3, 2020 $ 0.000679
+1.88%
$ 3.43 million $ 7,716
Jan 2, 2020 $ 0.000666
-1.88%
$ 3.37 million $ 14,086
Jan 1, 2020 $ 0.000679
+8.48%
$ 3.43 million $ 6,047
Dec 31, 2019 $ 0.000626
-0.65%
$ 3.17 million $ 4,617
Dec 30, 2019 $ 0.00063
-11.72%
$ 3.19 million $ 5,062
Dec 29, 2019 $ 0.000713
+1.85%
$ 3.61 million $ 3,276
Dec 28, 2019 $ 0.000701
+7.23%
$ 3.55 million $ 4,021
Dec 27, 2019 $ 0.000653
-3.64%
$ 3.31 million $ 7,205
Dec 26, 2019 $ 0.000678
+3.68%
$ 3.43 million $ 16,773
Dec 25, 2019 $ 0.000653
-3.58%
$ 3.31 million $ 4,181
Dec 24, 2019 $ 0.000678
-11.59%
$ 3.43 million $ 22,244
Dec 23, 2019 $ 0.000767
-6.08%
$ 3.88 million $ 14,940
Dec 22, 2019 $ 0.000816
+6.68%
$ 4.13 million $ 3,422
Dec 21, 2019 $ 0.000765
-7.24%
$ 3.87 million $ 7,930
Dec 20, 2019 $ 0.000825
+8.06%
$ 4.17 million $ 19,769
Dec 19, 2019 $ 0.000764
-2.10%
$ 3.86 million $ 19,231
Dec 18, 2019 $ 0.00078
+11.10%
$ 3.95 million $ 6,855
Dec 17, 2019 $ 0.000703
-4.40%
$ 3.56 million $ 27,991
Dec 16, 2019 $ 0.000736
-9.05%
$ 3.72 million $ 22,890
Dec 15, 2019 $ 0.000809
+2.05%
$ 4.09 million $ 4,218
Dec 14, 2019 $ 0.000793
-3.66%
$ 4.01 million $ 6,730
Dec 13, 2019 $ 0.000823
-3.62%
$ 4.16 million $ 8,837
Dec 12, 2019 $ 0.000853
-2.21%
$ 4.32 million $ 13,850
Dec 11, 2019 $ 0.000871
-1.48%
$ 4.41 million $ 3,432
Dec 10, 2019 $ 0.000884
-3.87%
$ 4.47 million $ 7,452
Dec 9, 2019 $ 0.000919
-3.78%
$ 4.65 million $ 11,075
Dec 8, 2019 $ 0.000956
-1.80%
$ 4.84 million $ 1,946
Dec 7, 2019 $ 0.000973
-1.99%
$ 4.92 million $ 4,438
Dec 6, 2019 $ 0.000993
+7.53%
$ 5.02 million $ 22,585
Dec 5, 2019 $ 0.000926
-2.22%
$ 4.69 million $ 10,525
Dec 4, 2019 $ 0.000955
-7.22%
$ 4.83 million $ 10,323
Dec 3, 2019 $ 0.00103
+13.97%
$ 5.21 million $ 11,751
Dec 2, 2019 $ 0.000903
-1.98%
$ 4.57 million $ 25,083
Dec 1, 2019 $ 0.000921
-2.24%
$ 4.66 million $ 4,239
Nov 30, 2019 $ 0.000942
-5.30%
$ 4.77 million $ 8,507
Nov 29, 2019 $ 0.000996
+2.22%
$ 5.04 million $ 18,878
Nov 28, 2019 $ 0.000974
-9.01%
$ 4.93 million $ 15,724
Nov 27, 2019 $ 0.00107
+14.06%
$ 5.43 million $ 7,315
Nov 26, 2019 $ 0.000941
-3.16%
$ 4.76 million $ 17,920
Nov 25, 2019 $ 0.000969
-0.74%
$ 4.9 million $ 28,877
Nov 24, 2019 $ 0.000976
-1.00%
$ 4.94 million $ 11,241
Nov 23, 2019 $ 0.000986
-3.19%
$ 4.99 million $ 15,789
Nov 22, 2019 $ 0.00101
-7.65%
$ 5.13 million $ 18,779
Nov 21, 2019 $ 0.0011
-9.79%
$ 5.56 million $ 24,480
Nov 20, 2019 $ 0.00122
+3.82%
$ 6.16 million $ 101,602
Nov 19, 2019 $ 0.00117
-16.19%
$ 5.93 million $ 77,716
Nov 18, 2019 $ 0.0014
-5.75%
$ 7.08 million $ 62,583
Nov 17, 2019 $ 0.00148
+8.26%
$ 7.51 million $ 3,942