Identifier on Kraken: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0091 USD |
10,894,239.7268 KEY |
0.0096 USD |
0.0088 USD |
0.0096 USD |
0.0088 USD |
| 2023-04-01 |
0.0096 USD |
7,595,573.9171 KEY |
0.0097 USD |
0.0094 USD |
0.0098 USD |
0.0097 USD |
| 2023-03-31 |
0.0098 USD |
7,585,864.5830 KEY |
0.0097 USD |
0.0096 USD |
0.0099 USD |
0.0097 USD |
| 2023-03-30 |
0.0099 USD |
7,900,811.2021 KEY |
0.0100 USD |
0.0096 USD |
0.0102 USD |
0.0097 USD |
| 2023-03-29 |
0.0098 USD |
9,991,918.5358 KEY |
0.0096 USD |
0.0094 USD |
0.0102 USD |
0.0099 USD |
| 2023-03-28 |
0.0092 USD |
17,879,425.4001 KEY |
0.0094 USD |
0.0091 USD |
0.0096 USD |
0.0096 USD |
| 2023-03-27 |
0.0096 USD |
21,437,846.4808 KEY |
0.0097 USD |
0.0090 USD |
0.0105 USD |
0.0093 USD |
| 2023-03-26 |
0.0094 USD |
9,247,924.3793 KEY |
0.0096 USD |
0.0091 USD |
0.0097 USD |
0.0094 USD |
| 2023-03-25 |
0.0099 USD |
36,224,085.6675 KEY |
0.0088 USD |
0.0088 USD |
0.0107 USD |
0.0095 USD |
| 2023-03-24 |
0.0089 USD |
4,623,752.0217 KEY |
0.0092 USD |
0.0085 USD |
0.0094 USD |
0.0087 USD |
| 2023-03-23 |
0.0092 USD |
3,101,575.5177 KEY |
0.0093 USD |
0.0090 USD |
0.0094 USD |
0.0092 USD |
| 2023-03-22 |
0.0095 USD |
12,840,799.8054 KEY |
0.0102 USD |
0.0089 USD |
0.0102 USD |
0.0093 USD |
| 2023-03-21 |
0.0101 USD |
7,205,842.0554 KEY |
0.0100 USD |
0.0096 USD |
0.0105 USD |
0.0100 USD |
| 2023-03-20 |
0.0104 USD |
17,120,022.6025 KEY |
0.0112 USD |
0.0099 USD |
0.0113 USD |
0.0101 USD |
| 2023-03-19 |
0.0111 USD |
8,863,874.2102 KEY |
0.0107 USD |
0.0104 USD |
0.0118 USD |
0.0113 USD |
| 2023-03-18 |
0.0113 USD |
32,392,738.9534 KEY |
0.0116 USD |
0.0106 USD |
0.0126 USD |
0.0106 USD |
| 2023-03-17 |
0.0114 USD |
30,533,999.3973 KEY |
0.0105 USD |
0.0105 USD |
0.0119 USD |
0.0112 USD |
| 2023-03-16 |
0.0105 USD |
6,586,384.9961 KEY |
0.0102 USD |
0.0102 USD |
0.0110 USD |
0.0106 USD |
| 2023-03-15 |
0.0109 USD |
39,521,751.3309 KEY |
0.0107 USD |
0.0098 USD |
0.0127 USD |
0.0102 USD |
| 2023-03-14 |
0.0113 USD |
46,601,509.9430 KEY |
0.0115 USD |
0.0101 USD |
0.0129 USD |
0.0109 USD |
| 2023-03-13 |
0.0099 USD |
53,252,381.2235 KEY |
0.0088 USD |
0.0083 USD |
0.0123 USD |
0.0118 USD |
| 2023-03-12 |
0.0079 USD |
44,193,733.0886 KEY |
0.0074 USD |
0.0072 USD |
0.0086 USD |
0.0082 USD |
| 2023-03-11 |
0.0075 USD |
45,099,840.8988 KEY |
0.0079 USD |
0.0068 USD |
0.0095 USD |
0.0073 USD |
| 2023-03-10 |
0.0077 USD |
60,384,873.0682 KEY |
0.0085 USD |
0.0068 USD |
0.0085 USD |
0.0076 USD |
| 2023-03-09 |
0.0091 USD |
100,818,220.1540 KEY |
0.0086 USD |
0.0081 USD |
0.0112 USD |
0.0083 USD |
| 2023-03-08 |
0.0091 USD |
43,946,096.4329 KEY |
0.0100 USD |
0.0083 USD |
0.0102 USD |
0.0086 USD |
| 2023-03-07 |
0.0101 USD |
25,837,297.9642 KEY |
0.0104 USD |
0.0093 USD |
0.0108 USD |
0.0095 USD |
| 2023-03-06 |
0.0106 USD |
28,235,683.9790 KEY |
0.0109 USD |
0.0103 USD |
0.0111 USD |
0.0105 USD |
| 2023-03-05 |
0.0107 USD |
34,244,172.3393 KEY |
0.0103 USD |
0.0101 USD |
0.0113 USD |
0.0108 USD |
| 2023-03-04 |
0.0108 USD |
15,422,024.6037 KEY |
0.0111 USD |
0.0100 USD |
0.0115 USD |
0.0103 USD |
| 2023-03-03 |
0.0106 USD |
44,594,893.6252 KEY |
0.0107 USD |
0.0092 USD |
0.0121 USD |
0.0105 USD |
| 2023-03-02 |
0.0111 USD |
12,908,254.7259 KEY |
0.0120 USD |
0.0103 USD |
0.0120 USD |
0.0107 USD |
| 2023-03-01 |
0.0119 USD |
35,409,917.3890 KEY |
0.0113 USD |
0.0113 USD |
0.0124 USD |
0.0118 USD |
| 2023-02-28 |
0.0119 USD |
18,971,733.3959 KEY |
0.0124 USD |
0.0111 USD |
0.0125 USD |
0.0112 USD |
| 2023-02-27 |
0.0132 USD |
27,627,972.8404 KEY |
0.0138 USD |
0.0121 USD |
0.0144 USD |
0.0125 USD |
| 2023-02-26 |
0.0132 USD |
40,344,585.3293 KEY |
0.0124 USD |
0.0122 USD |
0.0141 USD |
0.0134 USD |
| 2023-02-25 |
0.0124 USD |
21,133,660.0481 KEY |
0.0121 USD |
0.0113 USD |
0.0138 USD |
0.0125 USD |
| 2023-02-24 |
0.0127 USD |
26,124,535.5561 KEY |
0.0139 USD |
0.0113 USD |
0.0149 USD |
0.0119 USD |
| 2023-02-23 |
0.0130 USD |
46,853,125.9027 KEY |
0.0102 USD |
0.0100 USD |
0.0159 USD |
0.0136 USD |
| 2023-02-22 |
0.0104 USD |
21,184,343.0527 KEY |
0.0123 USD |
0.0096 USD |
0.0126 USD |
0.0103 USD |
| 2023-02-21 |
0.0126 USD |
35,598,785.5994 KEY |
0.0140 USD |
0.0108 USD |
0.0160 USD |
0.0116 USD |
| 2023-02-20 |
0.0129 USD |
95,142,574.1480 KEY |
0.0107 USD |
0.0093 USD |
0.0199 USD |
0.0140 USD |
| 2023-02-19 |
0.0074 USD |
69,053,880.7291 KEY |
0.0053 USD |
0.0051 USD |
0.0117 USD |
0.0105 USD |
| 2023-02-18 |
0.0054 USD |
14,516,193.3285 KEY |
0.0048 USD |
0.0046 USD |
0.0064 USD |
0.0051 USD |
| 2023-02-17 |
0.0049 USD |
8,038,627.9983 KEY |
0.0047 USD |
0.0046 USD |
0.0055 USD |
0.0046 USD |
| 2023-02-16 |
0.0053 USD |
31,822,816.0291 KEY |
0.0042 USD |
0.0041 USD |
0.0069 USD |
0.0045 USD |
| 2023-02-15 |
0.0040 USD |
5,964,621.4663 KEY |
0.0040 USD |
0.0035 USD |
0.0051 USD |
0.0044 USD |
| 2023-02-14 |
0.0039 USD |
1,780,784.3384 KEY |
0.0038 USD |
0.0038 USD |
0.0040 USD |
0.0039 USD |
| 2023-02-13 |
0.0041 USD |
6,055,831.1733 KEY |
0.0043 USD |
0.0036 USD |
0.0048 USD |
0.0037 USD |
| 2023-02-12 |
0.0043 USD |
1,255,952.7706 KEY |
0.0043 USD |
0.0041 USD |
0.0046 USD |
0.0044 USD |