Keystone E-Commerce Historical Data

KEG Page 23
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 0.899
+0.41%
$ 449.26 million $ 79,379
Jun 15, 2023 $ 0.909
+0.95%
$ 454.56 million $ 80,015
Jun 14, 2023 $ 0.901
-5.84%
$ 450.37 million $ 81,797
Jun 13, 2023 $ 0.957
-0.87%
$ 478.36 million $ 85,989
Jun 12, 2023 $ 0.968
-1.01%
$ 483.99 million $ 80,937
Jun 11, 2023 $ 0.978
-0.29%
$ 489.07 million $ 88,508
Jun 10, 2023 $ 0.982
-0.17%
$ 490.82 million $ 90,254
Jun 9, 2023 $ 0.983
-1.29%
$ 491.57 million $ 84,359
Jun 8, 2023 $ 0.993
-0.83%
$ 496.39 million $ 88,456
Jun 7, 2023 $ 1
+1.17%
$ 500.32 million $ 130,675
Jun 6, 2023 $ 0.99
+0.52%
$ 495.21 million $ 174,001
Jun 5, 2023 $ 0.985
-0.79%
$ 492.67 million $ 160,059
Jun 4, 2023 $ 0.996
-0.09%
$ 498.23 million $ 161,652
Jun 3, 2023 $ 0.998
-0.50%
$ 499.14 million $ 175,356
Jun 2, 2023 $ 1
-1.55%
$ 500.97 million $ 183,284
Jun 1, 2023 $ 1.02
-0.86%
$ 509.65 million $ 165,729
May 31, 2023 $ 1.03
-0.93%
$ 513.35 million $ 170,107
May 30, 2023 $ 1.03
+0.03%
$ 516.51 million $ 188,818
May 29, 2023 $ 1.03
+0.16%
$ 515.4 million $ 195,955
May 28, 2023 $ 1.02
-0.85%
$ 510.65 million $ 270,519
May 27, 2023 $ 1.03
+1.37%
$ 515.17 million $ 254,114
May 26, 2023 $ 1.02
+1.01%
$ 510.21 million $ 268,528
May 25, 2023 $ 1.01
-0.81%
$ 506.61 million $ 255,939
May 24, 2023 $ 1.02
+1.97%
$ 510.07 million $ 251,628
May 23, 2023 $ 1.01
+0.43%
$ 504.12 million $ 256,473
May 22, 2023 $ 1.01
-2.26%
$ 503.67 million $ 257,998
May 21, 2023 $ 1.03
-0.84%
$ 514.09 million $ 277,541
May 20, 2023 $ 1.04
-3.16%
$ 518.02 million $ 259,803
May 19, 2023 $ 1.07
+1.33%
$ 534.84 million $ 258,377
May 18, 2023 $ 1.06
+1.44%
$ 528.52 million $ 268,035
May 17, 2023 $ 1.04
+1.51%
$ 520.75 million $ 271,032
May 16, 2023 $ 1.03
+8.42%
$ 513.7 million $ 236,426
May 15, 2023 $ 0.947
-5.03%
$ 473.55 million $ 76,227
May 14, 2023 $ 0.995
-2.38%
$ 497.32 million $ 91,278
May 13, 2023 $ 1.02
+4.91%
$ 510.18 million $ 98,209
May 12, 2023 $ 0.972
+3.75%
$ 485.89 million $ 89,699
May 11, 2023 $ 0.933
-1.32%
$ 466.56 million $ 83,017
May 10, 2023 $ 0.946
-0.96%
$ 472.97 million $ 82,954
May 9, 2023 $ 0.956
+2.74%
$ 478.06 million $ 86,452
May 8, 2023 $ 0.928
-2.68%
$ 463.84 million $ 83,176
May 7, 2023 $ 0.952
+1.30%
$ 476.08 million $ 82,799
May 6, 2023 $ 0.94
-1.47%
$ 470.06 million $ 106,831
May 5, 2023 $ 0.952
-1.81%
$ 476.24 million $ 169,198
May 4, 2023 $ 0.969
-8.27%
$ 484.42 million $ 122,308
May 3, 2023 $ 1.06
+1.63%
$ 528.86 million $ 96,275
May 2, 2023 $ 1.05
+0.71%
$ 524.53 million $ 92,877
May 1, 2023 $ 1.04
-1.58%
$ 521.14 million $ 91,287
Apr 30, 2023 $ 1.05
-1.00%
$ 526.43 million $ 98,432
Apr 29, 2023 $ 1.06
+0.83%
$ 531.43 million $ 98,840
Apr 28, 2023 $ 1.05
+0.26%
$ 527.08 million $ 100,505