Identifier on Kraken: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0075 USD |
3,431,241.0154 KEY |
0.0074 USD |
0.0072 USD |
0.0078 USD |
0.0073 USD |
| 2024-05-05 |
0.0072 USD |
1,632,055.1255 KEY |
0.0071 USD |
0.0069 USD |
0.0075 USD |
0.0073 USD |
| 2024-05-04 |
0.0071 USD |
1,193,279.9878 KEY |
0.0072 USD |
0.0070 USD |
0.0072 USD |
0.0072 USD |
| 2024-05-03 |
0.0070 USD |
1,717,404.0256 KEY |
0.0068 USD |
0.0068 USD |
0.0073 USD |
0.0072 USD |
| 2024-05-02 |
0.0069 USD |
3,398,161.0107 KEY |
0.0065 USD |
0.0064 USD |
0.0071 USD |
0.0071 USD |
| 2024-05-01 |
0.0064 USD |
1,018,481.9702 KEY |
0.0064 USD |
0.0061 USD |
0.0066 USD |
0.0066 USD |
| 2024-04-30 |
0.0066 USD |
2,315,167.6129 KEY |
0.0070 USD |
0.0063 USD |
0.0070 USD |
0.0063 USD |
| 2024-04-29 |
0.0068 USD |
909,434.3941 KEY |
0.0070 USD |
0.0067 USD |
0.0071 USD |
0.0069 USD |
| 2024-04-28 |
0.0073 USD |
669,613.1261 KEY |
0.0073 USD |
0.0071 USD |
0.0075 USD |
0.0071 USD |
| 2024-04-27 |
0.0069 USD |
3,075,258.1764 KEY |
0.0070 USD |
0.0068 USD |
0.0073 USD |
0.0071 USD |
| 2024-04-26 |
0.0071 USD |
1,673,726.2434 KEY |
0.0072 USD |
0.0070 USD |
0.0072 USD |
0.0071 USD |
| 2024-04-25 |
0.0072 USD |
1,324,411.4396 KEY |
0.0071 USD |
0.0068 USD |
0.0073 USD |
0.0072 USD |
| 2024-04-24 |
0.0075 USD |
2,637,542.6504 KEY |
0.0075 USD |
0.0071 USD |
0.0077 USD |
0.0072 USD |
| 2024-04-23 |
0.0076 USD |
1,193,700.1415 KEY |
0.0076 USD |
0.0074 USD |
0.0076 USD |
0.0075 USD |
| 2024-04-22 |
0.0076 USD |
4,512,691.7739 KEY |
0.0076 USD |
0.0075 USD |
0.0078 USD |
0.0076 USD |
| 2024-04-21 |
0.0077 USD |
4,401,645.4664 KEY |
0.0075 USD |
0.0073 USD |
0.0082 USD |
0.0075 USD |
| 2024-04-20 |
0.0074 USD |
3,034,844.1355 KEY |
0.0070 USD |
0.0069 USD |
0.0078 USD |
0.0076 USD |
| 2024-04-19 |
0.0070 USD |
2,595,448.6528 KEY |
0.0069 USD |
0.0063 USD |
0.0074 USD |
0.0071 USD |
| 2024-04-18 |
0.0069 USD |
2,138,926.7813 KEY |
0.0067 USD |
0.0065 USD |
0.0071 USD |
0.0070 USD |
| 2024-04-17 |
0.0066 USD |
2,902,052.5719 KEY |
0.0068 USD |
0.0064 USD |
0.0069 USD |
0.0068 USD |
| 2024-04-16 |
0.0067 USD |
4,485,892.1262 KEY |
0.0066 USD |
0.0065 USD |
0.0068 USD |
0.0068 USD |
| 2024-04-15 |
0.0070 USD |
2,003,668.2870 KEY |
0.0069 USD |
0.0065 USD |
0.0075 USD |
0.0066 USD |
| 2024-04-14 |
0.0066 USD |
5,179,801.9729 KEY |
0.0062 USD |
0.0060 USD |
0.0068 USD |
0.0066 USD |
| 2024-04-13 |
0.0064 USD |
7,905,147.4124 KEY |
0.0072 USD |
0.0054 USD |
0.0076 USD |
0.0056 USD |
| 2024-04-12 |
0.0086 USD |
11,191,865.0519 KEY |
0.0097 USD |
0.0070 USD |
0.0098 USD |
0.0074 USD |
| 2024-04-11 |
0.0099 USD |
1,527,868.0650 KEY |
0.0098 USD |
0.0096 USD |
0.0102 USD |
0.0096 USD |
| 2024-04-10 |
0.0097 USD |
2,040,236.0586 KEY |
0.0097 USD |
0.0092 USD |
0.0100 USD |
0.0099 USD |
| 2024-04-09 |
0.0098 USD |
2,037,511.4779 KEY |
0.0097 USD |
0.0094 USD |
0.0101 USD |
0.0099 USD |
| 2024-04-08 |
0.0098 USD |
4,706,525.2548 KEY |
0.0097 USD |
0.0096 USD |
0.0100 USD |
0.0097 USD |
| 2024-04-07 |
0.0106 USD |
17,389,715.2394 KEY |
0.0095 USD |
0.0095 USD |
0.0118 USD |
0.0097 USD |
| 2024-04-06 |
0.0093 USD |
2,457,823.8719 KEY |
0.0090 USD |
0.0090 USD |
0.0095 USD |
0.0095 USD |
| 2024-04-05 |
0.0091 USD |
713,075.4013 KEY |
0.0095 USD |
0.0087 USD |
0.0095 USD |
0.0091 USD |
| 2024-04-04 |
0.0095 USD |
4,062,825.8509 KEY |
0.0090 USD |
0.0088 USD |
0.0100 USD |
0.0096 USD |
| 2024-04-03 |
0.0092 USD |
12,509,548.1105 KEY |
0.0088 USD |
0.0085 USD |
0.0095 USD |
0.0091 USD |
| 2024-04-02 |
0.0089 USD |
23,487,960.7407 KEY |
0.0096 USD |
0.0087 USD |
0.0096 USD |
0.0089 USD |
| 2024-04-01 |
0.0098 USD |
9,296,212.3432 KEY |
0.0100 USD |
0.0093 USD |
0.0102 USD |
0.0097 USD |
| 2024-03-31 |
0.0101 USD |
2,620,212.7443 KEY |
0.0102 USD |
0.0100 USD |
0.0102 USD |
0.0100 USD |
| 2024-03-30 |
0.0108 USD |
955,130.5682 KEY |
0.0109 USD |
0.0104 USD |
0.0110 USD |
0.0104 USD |
| 2024-03-29 |
0.0110 USD |
4,170,324.5525 KEY |
0.0110 USD |
0.0106 USD |
0.0114 USD |
0.0110 USD |
| 2024-03-28 |
0.0108 USD |
2,999,373.3107 KEY |
0.0107 USD |
0.0105 USD |
0.0111 USD |
0.0110 USD |
| 2024-03-27 |
0.0113 USD |
8,010,645.7010 KEY |
0.0117 USD |
0.0107 USD |
0.0122 USD |
0.0109 USD |
| 2024-03-26 |
0.0105 USD |
4,351,565.3795 KEY |
0.0103 USD |
0.0101 USD |
0.0111 USD |
0.0110 USD |
| 2024-03-25 |
0.0104 USD |
7,668,702.6493 KEY |
0.0107 USD |
0.0103 USD |
0.0107 USD |
0.0104 USD |
| 2024-03-24 |
0.0107 USD |
14,534,221.0526 KEY |
0.0100 USD |
0.0100 USD |
0.0113 USD |
0.0107 USD |
| 2024-03-23 |
0.0103 USD |
13,151,223.6992 KEY |
0.0096 USD |
0.0096 USD |
0.0108 USD |
0.0101 USD |
| 2024-03-22 |
0.0098 USD |
10,219,219.2235 KEY |
0.0097 USD |
0.0092 USD |
0.0108 USD |
0.0096 USD |
| 2024-03-21 |
0.0092 USD |
7,499,352.7140 KEY |
0.0089 USD |
0.0087 USD |
0.0098 USD |
0.0094 USD |
| 2024-03-20 |
0.0081 USD |
7,180,946.7609 KEY |
0.0080 USD |
0.0075 USD |
0.0088 USD |
0.0087 USD |
| 2024-03-19 |
0.0078 USD |
13,523,777.6994 KEY |
0.0081 USD |
0.0071 USD |
0.0085 USD |
0.0079 USD |
| 2024-03-18 |
0.0088 USD |
20,759,039.2159 KEY |
0.0091 USD |
0.0079 USD |
0.0098 USD |
0.0081 USD |