Identifier on Kraken: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0058 USD |
22,724,849.0122 KEY |
0.0054 USD |
0.0052 USD |
0.0065 USD |
0.0063 USD |
| 2023-05-21 |
0.0055 USD |
30,620,652.3365 KEY |
0.0051 USD |
0.0051 USD |
0.0058 USD |
0.0053 USD |
| 2023-05-20 |
0.0051 USD |
3,952,837.7818 KEY |
0.0050 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2023-05-19 |
0.0051 USD |
3,027,613.8161 KEY |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2023-05-18 |
0.0053 USD |
12,561,030.9968 KEY |
0.0052 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2023-05-17 |
0.0053 USD |
8,873,026.3768 KEY |
0.0055 USD |
0.0050 USD |
0.0057 USD |
0.0053 USD |
| 2023-05-16 |
0.0054 USD |
57,721,879.1213 KEY |
0.0048 USD |
0.0048 USD |
0.0059 USD |
0.0056 USD |
| 2023-05-15 |
0.0049 USD |
7,809,920.0984 KEY |
0.0048 USD |
0.0048 USD |
0.0051 USD |
0.0049 USD |
| 2023-05-14 |
0.0048 USD |
5,179,564.2224 KEY |
0.0049 USD |
0.0047 USD |
0.0050 USD |
0.0048 USD |
| 2023-05-13 |
0.0050 USD |
7,780,966.0380 KEY |
0.0046 USD |
0.0045 USD |
0.0052 USD |
0.0049 USD |
| 2023-05-12 |
0.0044 USD |
6,418,684.8549 KEY |
0.0044 USD |
0.0042 USD |
0.0045 USD |
0.0045 USD |
| 2023-05-11 |
0.0046 USD |
8,171,825.3770 KEY |
0.0049 USD |
0.0043 USD |
0.0051 USD |
0.0044 USD |
| 2023-05-10 |
0.0049 USD |
9,563,669.3889 KEY |
0.0048 USD |
0.0048 USD |
0.0052 USD |
0.0049 USD |
| 2023-05-09 |
0.0049 USD |
5,066,648.5688 KEY |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0048 USD |
| 2023-05-08 |
0.0050 USD |
9,667,350.7659 KEY |
0.0055 USD |
0.0047 USD |
0.0055 USD |
0.0048 USD |
| 2023-05-07 |
0.0055 USD |
3,170,571.7443 KEY |
0.0055 USD |
0.0053 USD |
0.0056 USD |
0.0056 USD |
| 2023-05-06 |
0.0057 USD |
8,713,450.3189 KEY |
0.0061 USD |
0.0055 USD |
0.0061 USD |
0.0055 USD |
| 2023-05-05 |
0.0061 USD |
7,302,332.7440 KEY |
0.0063 USD |
0.0057 USD |
0.0063 USD |
0.0061 USD |
| 2023-05-04 |
0.0065 USD |
6,083,132.8175 KEY |
0.0065 USD |
0.0062 USD |
0.0067 USD |
0.0062 USD |
| 2023-05-03 |
0.0064 USD |
9,711,365.6042 KEY |
0.0067 USD |
0.0063 USD |
0.0067 USD |
0.0064 USD |
| 2023-05-02 |
0.0066 USD |
8,082,338.6660 KEY |
0.0066 USD |
0.0065 USD |
0.0068 USD |
0.0067 USD |
| 2023-05-01 |
0.0067 USD |
7,826,082.6830 KEY |
0.0068 USD |
0.0065 USD |
0.0073 USD |
0.0066 USD |
| 2023-04-30 |
0.0068 USD |
1,861,358.6904 KEY |
0.0070 USD |
0.0067 USD |
0.0070 USD |
0.0068 USD |
| 2023-04-29 |
0.0071 USD |
2,223,648.2433 KEY |
0.0072 USD |
0.0070 USD |
0.0072 USD |
0.0070 USD |
| 2023-04-28 |
0.0074 USD |
14,833,465.1935 KEY |
0.0073 USD |
0.0072 USD |
0.0078 USD |
0.0072 USD |
| 2023-04-27 |
0.0072 USD |
13,682,405.8364 KEY |
0.0070 USD |
0.0069 USD |
0.0075 USD |
0.0073 USD |
| 2023-04-26 |
0.0071 USD |
11,185,472.1251 KEY |
0.0068 USD |
0.0067 USD |
0.0075 USD |
0.0069 USD |
| 2023-04-25 |
0.0067 USD |
6,406,695.4897 KEY |
0.0068 USD |
0.0066 USD |
0.0069 USD |
0.0069 USD |
| 2023-04-24 |
0.0068 USD |
4,755,524.4306 KEY |
0.0067 USD |
0.0066 USD |
0.0069 USD |
0.0068 USD |
| 2023-04-23 |
0.0068 USD |
5,706,920.8616 KEY |
0.0071 USD |
0.0066 USD |
0.0071 USD |
0.0067 USD |
| 2023-04-22 |
0.0069 USD |
8,475,224.7664 KEY |
0.0073 USD |
0.0066 USD |
0.0073 USD |
0.0071 USD |
| 2023-04-21 |
0.0077 USD |
13,685,876.0009 KEY |
0.0071 USD |
0.0069 USD |
0.0087 USD |
0.0073 USD |
| 2023-04-20 |
0.0071 USD |
6,093,746.6997 KEY |
0.0074 USD |
0.0069 USD |
0.0074 USD |
0.0070 USD |
| 2023-04-19 |
0.0076 USD |
5,747,541.1543 KEY |
0.0083 USD |
0.0073 USD |
0.0083 USD |
0.0073 USD |
| 2023-04-18 |
0.0083 USD |
2,856,348.8709 KEY |
0.0082 USD |
0.0081 USD |
0.0084 USD |
0.0083 USD |
| 2023-04-17 |
0.0084 USD |
2,582,796.8319 KEY |
0.0087 USD |
0.0082 USD |
0.0087 USD |
0.0083 USD |
| 2023-04-16 |
0.0087 USD |
5,250,415.9925 KEY |
0.0087 USD |
0.0086 USD |
0.0091 USD |
0.0087 USD |
| 2023-04-15 |
0.0087 USD |
4,669,575.4162 KEY |
0.0088 USD |
0.0086 USD |
0.0088 USD |
0.0086 USD |
| 2023-04-14 |
0.0087 USD |
5,968,029.1330 KEY |
0.0089 USD |
0.0086 USD |
0.0090 USD |
0.0088 USD |
| 2023-04-13 |
0.0087 USD |
3,461,235.6896 KEY |
0.0087 USD |
0.0086 USD |
0.0092 USD |
0.0088 USD |
| 2023-04-12 |
0.0088 USD |
1,578,887.5112 KEY |
0.0089 USD |
0.0087 USD |
0.0090 USD |
0.0087 USD |
| 2023-04-11 |
0.0090 USD |
6,262,150.0684 KEY |
0.0095 USD |
0.0089 USD |
0.0095 USD |
0.0089 USD |
| 2023-04-10 |
0.0091 USD |
4,592,667.6636 KEY |
0.0090 USD |
0.0087 USD |
0.0095 USD |
0.0092 USD |
| 2023-04-09 |
0.0090 USD |
2,950,165.4505 KEY |
0.0088 USD |
0.0086 USD |
0.0092 USD |
0.0089 USD |
| 2023-04-08 |
0.0090 USD |
4,764,106.1998 KEY |
0.0093 USD |
0.0086 USD |
0.0094 USD |
0.0089 USD |
| 2023-04-07 |
0.0096 USD |
4,893,916.1718 KEY |
0.0090 USD |
0.0090 USD |
0.0101 USD |
0.0094 USD |
| 2023-04-06 |
0.0090 USD |
6,505,550.3072 KEY |
0.0090 USD |
0.0089 USD |
0.0092 USD |
0.0091 USD |
| 2023-04-05 |
0.0091 USD |
4,780,013.9489 KEY |
0.0091 USD |
0.0090 USD |
0.0094 USD |
0.0091 USD |
| 2023-04-04 |
0.0091 USD |
3,223,701.6114 KEY |
0.0091 USD |
0.0090 USD |
0.0092 USD |
0.0091 USD |
| 2023-04-03 |
0.0091 USD |
13,950,363.1966 KEY |
0.0089 USD |
0.0088 USD |
0.0095 USD |
0.0091 USD |