Identifier on HitBTC: KEYSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
0.0210 USDT |
3,110,928.0000 |
0.0202 USDT |
0.0180 USDT |
0.0295 USDT |
0.0221 USDT |
| 2022-04-27 |
0.0220 USDT |
65,503.0000 |
0.0206 USDT |
0.0200 USDT |
0.0260 USDT |
0.0202 USDT |
| 2022-04-26 |
0.0210 USDT |
4,398,651.0000 |
0.0210 USDT |
0.0196 USDT |
0.0241 USDT |
0.0205 USDT |
| 2022-04-25 |
0.0214 USDT |
912,685.0000 |
0.0208 USDT |
0.0190 USDT |
0.0245 USDT |
0.0202 USDT |
| 2022-04-24 |
0.0226 USDT |
371,150.0000 |
0.0217 USDT |
0.0190 USDT |
0.0430 USDT |
0.0216 USDT |
| 2022-04-23 |
0.0213 USDT |
1,852,804.0000 |
0.0209 USDT |
0.0204 USDT |
0.0240 USDT |
0.0217 USDT |
| 2022-04-22 |
0.0216 USDT |
5,635,370.0000 |
0.0204 USDT |
0.0178 USDT |
0.0280 USDT |
0.0209 USDT |
| 2022-04-21 |
0.0215 USDT |
6,979,521.0000 |
0.0225 USDT |
0.0191 USDT |
0.0235 USDT |
0.0209 USDT |
| 2022-04-20 |
0.0240 USDT |
8,252,332.0000 |
0.0239 USDT |
0.0190 USDT |
0.0423 USDT |
0.0224 USDT |
| 2022-04-19 |
0.0262 USDT |
9,478,356.0000 |
0.0268 USDT |
0.0222 USDT |
0.0301 USDT |
0.0242 USDT |
| 2022-04-18 |
0.0264 USDT |
15,355,054.0000 |
0.0266 USDT |
0.0221 USDT |
0.0327 USDT |
0.0267 USDT |
| 2022-04-17 |
0.0285 USDT |
416,861.0000 |
0.0260 USDT |
0.0258 USDT |
0.0373 USDT |
0.0290 USDT |
| 2022-04-16 |
0.0302 USDT |
3,325,550.0000 |
0.0305 USDT |
0.0244 USDT |
0.0369 USDT |
0.0260 USDT |
| 2022-04-15 |
0.0285 USDT |
212,901.0000 |
0.0300 USDT |
0.0262 USDT |
0.0326 USDT |
0.0302 USDT |
| 2022-04-14 |
0.0281 USDT |
275,066.0000 |
0.0320 USDT |
0.0261 USDT |
0.0325 USDT |
0.0300 USDT |
| 2022-04-13 |
0.0302 USDT |
1,924,893.0000 |
0.0295 USDT |
0.0224 USDT |
0.0328 USDT |
0.0321 USDT |
| 2022-04-12 |
0.0314 USDT |
2,179,013.0000 |
0.0336 USDT |
0.0268 USDT |
0.0410 USDT |
0.0296 USDT |
| 2022-04-11 |
0.0411 USDT |
364,088.0000 |
0.0439 USDT |
0.0334 USDT |
0.0444 USDT |
0.0335 USDT |
| 2022-04-10 |
0.0383 USDT |
2,986,875.0000 |
0.0294 USDT |
0.0294 USDT |
0.0465 USDT |
0.0437 USDT |
| 2022-04-09 |
0.0353 USDT |
7,232,510.0000 |
0.0399 USDT |
0.0234 USDT |
0.0482 USDT |
0.0294 USDT |
| 2022-04-08 |
0.0438 USDT |
9,894,386.0000 |
0.0402 USDT |
0.0300 USDT |
0.0610 USDT |
0.0396 USDT |
| 2022-04-07 |
0.0411 USDT |
9,875,453.0000 |
0.0360 USDT |
0.0312 USDT |
1.1000 USDT |
0.0401 USDT |
| 2022-04-06 |
0.0370 USDT |
6,860,422.0000 |
0.0412 USDT |
0.0305 USDT |
0.0412 USDT |
0.0360 USDT |
| 2022-04-05 |
0.0389 USDT |
11,383,347.0000 |
0.0425 USDT |
0.0170 USDT |
0.0427 USDT |
0.0413 USDT |
| 2022-04-04 |
0.0431 USDT |
13,731,031.0000 |
0.0455 USDT |
0.0367 USDT |
0.0461 USDT |
0.0425 USDT |
| 2022-04-03 |
0.0411 USDT |
15,563,773.0000 |
0.0419 USDT |
0.0355 USDT |
0.0460 USDT |
0.0453 USDT |
| 2022-04-02 |
0.0432 USDT |
12,647,492.0000 |
0.0437 USDT |
0.0382 USDT |
0.0440 USDT |
0.0418 USDT |
| 2022-04-01 |
0.0439 USDT |
14,049,489.0000 |
0.0439 USDT |
0.0433 USDT |
0.0447 USDT |
0.0437 USDT |
| 2022-03-31 |
0.0439 USDT |
5,359,117.0000 |
0.0440 USDT |
0.0432 USDT |
0.0457 USDT |
0.0441 USDT |