Identifier on Kraken: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0092 USD |
25,256,620.2833 KEY |
0.0096 USD |
0.0086 USD |
0.0097 USD |
0.0093 USD |
| 2024-03-16 |
0.0118 USD |
24,283,465.0221 KEY |
0.0131 USD |
0.0093 USD |
0.0135 USD |
0.0094 USD |
| 2024-03-15 |
0.0104 USD |
28,370,529.5908 KEY |
0.0094 USD |
0.0090 USD |
0.0123 USD |
0.0120 USD |
| 2024-03-14 |
0.0093 USD |
5,041,878.2111 KEY |
0.0096 USD |
0.0086 USD |
0.0098 USD |
0.0093 USD |
| 2024-03-13 |
0.0092 USD |
18,499,933.3416 KEY |
0.0085 USD |
0.0085 USD |
0.0098 USD |
0.0098 USD |
| 2024-03-12 |
0.0083 USD |
5,910,304.1808 KEY |
0.0085 USD |
0.0078 USD |
0.0086 USD |
0.0084 USD |
| 2024-03-11 |
0.0084 USD |
6,258,312.3754 KEY |
0.0085 USD |
0.0080 USD |
0.0086 USD |
0.0085 USD |
| 2024-03-10 |
0.0085 USD |
3,766,393.2757 KEY |
0.0087 USD |
0.0081 USD |
0.0089 USD |
0.0082 USD |
| 2024-03-09 |
0.0088 USD |
6,025,446.8308 KEY |
0.0085 USD |
0.0085 USD |
0.0092 USD |
0.0086 USD |
| 2024-03-08 |
0.0085 USD |
7,262,634.8741 KEY |
0.0087 USD |
0.0080 USD |
0.0088 USD |
0.0085 USD |
| 2024-03-07 |
0.0084 USD |
24,462,145.8588 KEY |
0.0077 USD |
0.0077 USD |
0.0089 USD |
0.0087 USD |
| 2024-03-06 |
0.0076 USD |
16,416,884.8479 KEY |
0.0073 USD |
0.0070 USD |
0.0077 USD |
0.0076 USD |
| 2024-03-05 |
0.0081 USD |
14,044,045.8097 KEY |
0.0083 USD |
0.0067 USD |
0.0087 USD |
0.0072 USD |
| 2024-03-04 |
0.0084 USD |
15,854,056.9522 KEY |
0.0079 USD |
0.0078 USD |
0.0105 USD |
0.0083 USD |
| 2024-03-03 |
0.0078 USD |
5,001,380.5334 KEY |
0.0081 USD |
0.0073 USD |
0.0081 USD |
0.0078 USD |
| 2024-03-02 |
0.0081 USD |
5,554,175.2551 KEY |
0.0082 USD |
0.0079 USD |
0.0083 USD |
0.0080 USD |
| 2024-03-01 |
0.0080 USD |
2,420,229.1359 KEY |
0.0078 USD |
0.0077 USD |
0.0084 USD |
0.0082 USD |
| 2024-02-29 |
0.0078 USD |
3,305,693.4857 KEY |
0.0076 USD |
0.0076 USD |
0.0081 USD |
0.0080 USD |
| 2024-02-28 |
0.0078 USD |
10,830,896.6391 KEY |
0.0075 USD |
0.0072 USD |
0.0085 USD |
0.0076 USD |
| 2024-02-27 |
0.0075 USD |
3,267,962.7230 KEY |
0.0076 USD |
0.0073 USD |
0.0077 USD |
0.0075 USD |
| 2024-02-26 |
0.0076 USD |
19,372,156.0619 KEY |
0.0073 USD |
0.0073 USD |
0.0081 USD |
0.0076 USD |
| 2024-02-25 |
0.0072 USD |
3,153,597.7353 KEY |
0.0071 USD |
0.0071 USD |
0.0073 USD |
0.0072 USD |
| 2024-02-24 |
0.0072 USD |
3,724,827.7780 KEY |
0.0072 USD |
0.0071 USD |
0.0074 USD |
0.0072 USD |
| 2024-02-23 |
0.0073 USD |
8,433,271.3259 KEY |
0.0074 USD |
0.0070 USD |
0.0076 USD |
0.0071 USD |
| 2024-02-22 |
0.0074 USD |
17,999,247.2127 KEY |
0.0069 USD |
0.0067 USD |
0.0080 USD |
0.0075 USD |
| 2024-02-21 |
0.0066 USD |
5,198,728.0142 KEY |
0.0067 USD |
0.0064 USD |
0.0068 USD |
0.0067 USD |
| 2024-02-20 |
0.0070 USD |
9,697,468.9378 KEY |
0.0069 USD |
0.0065 USD |
0.0076 USD |
0.0068 USD |
| 2024-02-19 |
0.0072 USD |
5,111,174.5070 KEY |
0.0073 USD |
0.0068 USD |
0.0074 USD |
0.0069 USD |
| 2024-02-18 |
0.0073 USD |
10,263,445.0212 KEY |
0.0072 USD |
0.0071 USD |
0.0077 USD |
0.0073 USD |
| 2024-02-17 |
0.0071 USD |
15,424,290.0251 KEY |
0.0072 USD |
0.0069 USD |
0.0074 USD |
0.0073 USD |
| 2024-02-16 |
0.0072 USD |
19,364,203.5734 KEY |
0.0074 USD |
0.0068 USD |
0.0077 USD |
0.0070 USD |
| 2024-02-15 |
0.0077 USD |
27,405,546.4870 KEY |
0.0075 USD |
0.0073 USD |
0.0082 USD |
0.0073 USD |
| 2024-02-14 |
0.0082 USD |
73,907,014.4571 KEY |
0.0066 USD |
0.0066 USD |
0.0094 USD |
0.0075 USD |
| 2024-02-13 |
0.0063 USD |
9,833,544.4352 KEY |
0.0057 USD |
0.0056 USD |
0.0068 USD |
0.0067 USD |
| 2024-02-12 |
0.0056 USD |
1,115,094.9826 KEY |
0.0055 USD |
0.0054 USD |
0.0057 USD |
0.0057 USD |
| 2024-02-11 |
0.0056 USD |
1,130,659.9628 KEY |
0.0056 USD |
0.0054 USD |
0.0056 USD |
0.0054 USD |
| 2024-02-10 |
0.0055 USD |
80,079.8991 KEY |
0.0055 USD |
0.0054 USD |
0.0056 USD |
0.0055 USD |
| 2024-02-09 |
0.0054 USD |
609,846.1489 KEY |
0.0054 USD |
0.0054 USD |
0.0055 USD |
0.0055 USD |
| 2024-02-08 |
0.0054 USD |
2,046,729.2675 KEY |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2024-02-07 |
0.0053 USD |
840,992.4145 KEY |
0.0052 USD |
0.0052 USD |
0.0053 USD |
0.0053 USD |
| 2024-02-06 |
0.0052 USD |
201,886.4144 KEY |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0052 USD |
| 2024-02-05 |
0.0051 USD |
1,388,306.2165 KEY |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2024-02-04 |
0.0051 USD |
2,714,013.3207 KEY |
0.0052 USD |
0.0051 USD |
0.0052 USD |
0.0052 USD |
| 2024-02-03 |
0.0052 USD |
329,795.1708 KEY |
0.0053 USD |
0.0052 USD |
0.0053 USD |
0.0053 USD |
| 2024-02-02 |
0.0053 USD |
695,919.6330 KEY |
0.0053 USD |
0.0052 USD |
0.0053 USD |
0.0053 USD |
| 2024-02-01 |
0.0052 USD |
474,488.9641 KEY |
0.0051 USD |
0.0051 USD |
0.0053 USD |
0.0053 USD |
| 2024-01-31 |
0.0051 USD |
1,077,023.7235 KEY |
0.0052 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2024-01-30 |
0.0053 USD |
730,801.3140 KEY |
0.0053 USD |
0.0053 USD |
0.0054 USD |
0.0053 USD |
| 2024-01-29 |
0.0052 USD |
647,577.3168 KEY |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0052 USD |
| 2024-01-28 |
0.0051 USD |
933,063.5856 KEY |
0.0052 USD |
0.0051 USD |
0.0053 USD |
0.0051 USD |