KeyFi Historical Data

KEYFI Page 8
Download
Date Close Price change Market cap Trading volume
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
Apr 11, 2022 $ 0.242
-9.71%
$ 1.33 million $ 141
Apr 10, 2022 $ 0.268
-2.48%
$ 1.48 million $ 97
Apr 9, 2022 $ 0.275
-2.69%
$ 1.52 million $ 319
Apr 8, 2022 $ 0.282
-2.12%
$ 1.56 million $ 261
Apr 7, 2022 $ 0.288
+0.00%
$ 1.59 million $ 8
Apr 6, 2022 $ 0.288
-2.04%
$ 1.59 million $ 1,856
Apr 5, 2022 $ 0.294
+23.72%
$ 1.62 million $ 566
Apr 4, 2022 $ 0.238
+3.35%
$ 1.31 million $ 499
Apr 3, 2022 $ 0.23
-14.78%
$ 1.27 million $ 4,958
Apr 2, 2022 $ 0.27
-2.88%
$ 1.49 million $ 85
Apr 1, 2022 $ 0.278
+0.00%
$ 1.54 million $ 394