KeyFi Historical Data

KEYFI Page 7
Download
Date Close Price change Market cap Trading volume
May 31, 2022 $ 0.0921
-7.25%
$ 508,565 $ 1,177
May 30, 2022 $ 0.0993
+21.10%
$ 548,322 $ 6,947
May 29, 2022 $ 0.082
-2.15%
$ 452,794 $ 4,027
May 28, 2022 $ 0.0838
-1.30%
$ 462,733 $ 184
May 27, 2022 $ 0.0849
+0.12%
$ 468,807 $ 151
May 26, 2022 $ 0.0848
-0.35%
$ 468,255 $ 3,001
May 25, 2022 $ 0.0851
-4.92%
$ 469,912 $ 716
May 24, 2022 $ 0.0895
-11.39%
$ 494,208 $ 3,701
May 23, 2022 $ 0.101
-12.78%
$ 557,710 $ 44
May 22, 2022 $ 0.116
+30.41%
$ 639,433 $ 130
May 21, 2022 $ 0.0888
+0.00%
$ 490,343 $ 41
May 20, 2022 $ 0.0888
-3.48%
$ 490,343 $ 116
May 19, 2022 $ 0.092
+3.37%
$ 508,013 $ 87
May 18, 2022 $ 0.089
-10.37%
$ 491,447 $ 91
May 17, 2022 $ 0.0993
-38.51%
$ 548,322 $ 1,630
May 16, 2022 $ 0.162
+99.38%
$ 891,783 $ 106
May 15, 2022 $ 0.081
-6.25%
$ 447,272 $ 115
May 14, 2022 $ 0.0864
+45.95%
$ 477,090 $ 81
May 13, 2022 $ 0.0592
-21.80%
$ 326,895 $ 339
May 12, 2022 $ 0.0757
-41.23%
$ 418,006 $ 1,153
May 11, 2022 $ 0.129
-6.05%
$ 711,218 $ 301
May 10, 2022 $ 0.137
-5.58%
$ 757,049 $ 1,873
May 9, 2022 $ 0.145
+0.00%
$ 801,777 $ 36
May 8, 2022 $ 0.145
-11.19%
$ 801,777 $ 278
May 7, 2022 $ 0.164
+11.91%
$ 902,827 $ 20
May 6, 2022 $ 0.146
-1.02%
$ 806,746 $ 108
May 5, 2022 $ 0.148
-0.20%
$ 815,029 $ 291
May 4, 2022 $ 0.148
-4.27%
$ 816,686 $ 490
May 3, 2022 $ 0.154
-13.25%
$ 853,130 $ 4,687
May 2, 2022 $ 0.178
+3.85%
$ 983,446 $ 1,796
May 1, 2022 $ 0.172
-0.41%
$ 947,002 $ 352
Apr 30, 2022 $ 0.172
+0.06%
$ 950,867 $ 280
Apr 29, 2022 $ 0.172
-0.06%
$ 950,315 $ 44
Apr 28, 2022 $ 0.172
-4.86%
$ 950,867 $ 298
Apr 27, 2022 $ 0.181
-8.26%
$ 999,460 $ 1,015
Apr 26, 2022 $ 0.197
-3.47%
$ 1.09 million $ 1,151
Apr 25, 2022 $ 0.204
+25.55%
$ 1.13 million $ 1,394
Apr 24, 2022 $ 0.163
-21.12%
$ 898,962 $ 10,859
Apr 23, 2022 $ 0.206
-13.60%
$ 1.14 million $ 816
Apr 22, 2022 $ 0.239
+10.04%
$ 1.32 million $ 127
Apr 21, 2022 $ 0.217
+0.14%
$ 1.2 million $ 75
Apr 20, 2022 $ 0.217
-9.44%
$ 1.2 million $ 647
Apr 19, 2022 $ 0.239
+8.77%
$ 1.32 million $ 5
Apr 18, 2022 $ 0.22
+1.66%
$ 1.22 million $ 14
Apr 17, 2022 $ 0.216
-0.05%
$ 1.2 million $ 36
Apr 16, 2022 $ 0.217
-9.90%
$ 1.2 million $ 259
Apr 15, 2022 $ 0.24
+9.27%
$ 1.33 million $ 2,633
Apr 14, 2022 $ 0.22
-0.09%
$ 1.21 million $ 15,694
Apr 13, 2022 $ 0.22
+1.71%
$ 1.22 million $ 265
Apr 12, 2022 $ 0.216
-10.43%
$ 1.2 million $ 752