KeyCoin Historical Data

KEY Page 2
Download
Date Close Price change Market cap Trading volume
Aug 14 $ 0.00682
-93.15%
$ -- $ 25,732
Aug 7 $ 0.0935
+19.42%
$ -- $ 25,194
Jul 31 $ 0.0744
+12.10%
$ -- $ 20,534
Jul 24 $ 0.0637
+0.11%
$ -- $ 18,904
Jul 17 $ 0.0634
+23.43%
$ -- $ 17,970
Jul 10 $ 0.044
-18.35%
$ -- $ 15,557
Jul 3 $ 0.0578
-2.37%
$ -- $ 18,022
Jun 26 $ 0.0584
+3.70%
$ -- $ 17,608
Jun 19 $ 0.0585
-2.87%
$ -- $ 18,614
Jun 12 $ 0.0584
-4.40%
$ -- $ 17,983
Jun 5 $ 0.0684
+9.93%
$ -- $ 19,751
May 29 $ 0.0581
+10.80%
$ -- $ 16,749
May 22 $ 0.0504
+3.05%
$ -- $ 15,636
May 15 $ 0.047
+19.63%
$ -- $ 13,167
May 8 $ 0.0408
+6.50%
$ -- $ 12,156
May 1 $ 0.0358
+9.79%
$ -- $ 10,472
Apr 24 $ 0.0311
+8.32%
$ -- $ 9,150
Apr 17 $ 0.0287
+4.62%
$ -- $ 8,593
Apr 10 $ 0.0271
-2.48%
$ -- $ 8,347
Apr 3 $ 0.0277
+4.92%
$ -- $ 8,184
Mar 27 $ 0.0252
+4.99%
$ -- $ 7,432
Mar 20 $ 0.0223
-7.43%
$ -- $ 7,124
Mar 13 $ 0.0235
-17.41%
$ -- $ 7,973
Mar 6 $ 0.0282
-4.05%
$ -- $ 8,365
Feb 27 $ 0.0293
+6.95%
$ -- $ 8,675
Feb 20 $ 0.027
+8.75%
$ -- $ 7,986
Feb 13 $ 0.0241
+5.37%
$ -- $ 7,194
Feb 6 $ 0.0229
-2.76%
$ -- $ 7,111
Jan 30 $ 0.0234
+10.34%
$ -- $ 6,934
Jan 23 $ 0.021
-0.75%
$ -- $ 6,376
Jan 16 $ 0.0211
+11.03%
$ -- $ 6,226
Jan 9 $ 0.0189
-8.70%
$ -- $ 5,865
Jan 2 $ 0.0207
-11.41%
$ -- $ 6,851
Dec 26 $ 0.0229
+10.84%
$ -- $ 6,685
Dec 19 $ 0.0205
+12.82%
$ -- $ 5,978
Dec 12 $ 0.0182
+1.40%
$ -- $ 5,467
Dec 5 $ 0.0177
+1.79%
$ -- $ 5,359
Nov 28 $ 0.0176
+4.51%
$ -- $ 5,263
Nov 21 $ 0.0168
-0.94%
$ -- $ 5,166
Nov 14 $ 0.0168
+3.39%
$ -- $ 5,117
Nov 7 $ 0.0161
-0.49%
$ -- $ 4,973
Oct 31 $ 0.0163
+1.62%
$ -- $ 4,958
Oct 24 $ 0.016
+7.15%
$ -- $ 4,757
Oct 17 $ 0.015
+2.45%
$ -- $ 4,469
Oct 10 $ 0.0147
+3.73%
$ -- $ 4,444
Oct 3 $ 0.0142
+0.71%
$ -- $ 4,293
Sep 26 $ 0.0141
+0.64%
$ -- $ 4,254
Sep 19 $ 0.0138
-1.35%
$ -- $ 4,219
Sep 12 $ 0.014
+0.43%
$ -- $ 4,260
Sep 5 $ 0.0139
+0.00%
$ -- $ 4,308