THEKEY Historical Data

TKY Page 28
Download
Date Close Price change Market cap Trading volume
Nov 16, 2019 $ 0.00137
-4.18%
$ 6.95 million $ 10,926
Nov 15, 2019 $ 0.00143
-4.62%
$ 7.25 million $ 33,808
Nov 14, 2019 $ 0.0015
-6.67%
$ 7.61 million $ 9,701
Nov 13, 2019 $ 0.00161
-4.51%
$ 8.15 million $ 21,956
Nov 12, 2019 $ 0.00169
+3.72%
$ 8.53 million $ 13,869
Nov 11, 2019 $ 0.00163
-7.06%
$ 8.23 million $ 12,842
Nov 10, 2019 $ 0.00175
+10.09%
$ 8.86 million $ 13,827
Nov 9, 2019 $ 0.00159
+5.73%
$ 8.05 million $ 6,567
Nov 8, 2019 $ 0.00151
-4.67%
$ 7.62 million $ 11,586
Nov 7, 2019 $ 0.00158
-2.65%
$ 7.99 million $ 16,360
Nov 6, 2019 $ 0.00162
-2.80%
$ 8.21 million $ 14,477
Nov 5, 2019 $ 0.00167
-0.03%
$ 8.43 million $ 9,544
Nov 4, 2019 $ 0.00167
+0.81%
$ 8.43 million $ 7,348
Nov 3, 2019 $ 0.00165
-3.67%
$ 8.36 million $ 14,703
Nov 2, 2019 $ 0.00172
-1.32%
$ 8.68 million $ 23,541
Nov 1, 2019 $ 0.00174
+22.29%
$ 8.8 million $ 12,472
Oct 31, 2019 $ 0.00142
-13.45%
$ 7.2 million $ 42,251
Oct 30, 2019 $ 0.00164
-6.54%
$ 8.31 million $ 19,476
Oct 29, 2019 $ 0.00176
-3.40%
$ 8.9 million $ 47,493
Oct 28, 2019 $ 0.00182
-7.75%
$ 9.21 million $ 30,140
Oct 27, 2019 $ 0.00197
+29.37%
$ 9.99 million $ 118,807
Oct 26, 2019 $ 0.00152
+8.64%
$ 7.68 million $ 17,947
Oct 25, 2019 $ 0.0014
+10.64%
$ 7.06 million $ 22,400
Oct 24, 2019 $ 0.00126
+4.24%
$ 6.39 million $ 6,637
Oct 23, 2019 $ 0.00121
-4.59%
$ 6.13 million $ 7,856
Oct 22, 2019 $ 0.00127
-2.01%
$ 6.42 million $ 8,821
Oct 21, 2019 $ 0.00129
-6.13%
$ 6.55 million $ 15,352
Oct 20, 2019 $ 0.00138
+2.01%
$ 6.98 million $ 12,280
Oct 19, 2019 $ 0.00135
+5.65%
$ 6.84 million $ 14,467
Oct 18, 2019 $ 0.00128
+0.88%
$ 6.47 million $ 5,031
Oct 17, 2019 $ 0.00127
-1.41%
$ 6.42 million $ 5,736
Oct 16, 2019 $ 0.00129
-1.34%
$ 6.51 million $ 55,824
Oct 15, 2019 $ 0.0013
+1.15%
$ 6.6 million $ 4,089
Oct 14, 2019 $ 0.00129
-4.96%
$ 6.52 million $ 5,499
Oct 13, 2019 $ 0.00136
-1.07%
$ 6.86 million $ 18,670
Oct 12, 2019 $ 0.00137
-6.52%
$ 6.94 million $ 13,803
Oct 11, 2019 $ 0.00147
+13.51%
$ 7.43 million $ 1,960
Oct 10, 2019 $ 0.00129
-2.33%
$ 6.54 million $ 5,289
Oct 9, 2019 $ 0.00132
-1.04%
$ 6.68 million $ 7,811
Oct 8, 2019 $ 0.00133
+1.44%
$ 6.73 million $ 9,783
Oct 7, 2019 $ 0.00131
+5.24%
$ 6.64 million $ 7,363
Oct 6, 2019 $ 0.00125
-1.05%
$ 6.32 million $ 13,261
Oct 5, 2019 $ 0.00126
-21.06%
$ 6.39 million $ 24,597
Oct 4, 2019 $ 0.00161
+40.67%
$ 8.13 million $ 4,956
Oct 3, 2019 $ 0.00114
-2.37%
$ 5.78 million $ 2,942
Oct 2, 2019 $ 0.00117
+0.19%
$ 5.92 million $ 5,624
Oct 1, 2019 $ 0.00117
-1.66%
$ 5.91 million $ 5,107
Sep 30, 2019 $ 0.00119
-6.05%
$ 6.01 million $ 23,202
Sep 29, 2019 $ 0.00126
-16.18%
$ 6.39 million $ 63,591
Sep 28, 2019 $ 0.00151
+27.58%
$ 7.63 million $ 18,637