Register to chat with like-minded investors on our interactive forums.KEYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.006673 | -0.00016 | -2.34% | 0.006846 | 0.006888 | 0.006627 | 121,786,122.00 |
| May 11 2024 | 0.006833 | 0.00001 | 0.15% | 0.006831 | 0.00699 | 0.006767 | 97,488,783.00 |
| May 10 2024 | 0.006823 | -0.000385 | -5.34% | 0.007187 | 0.007263 | 0.006704 | 217,631,170.00 |
| May 09 2024 | 0.007208 | 0.000237 | 3.40% | 0.006974 | 0.007255 | 0.006835 | 217,022,451.00 |
| May 08 2024 | 0.006971 | -0.000234 | -3.25% | 0.007202 | 0.007282 | 0.006876 | 303,968,160.00 |
| May 07 2024 | 0.007205 | -0.000032 | -0.44% | 0.007264 | 0.007682 | 0.007133 | 284,682,632.00 |
| May 06 2024 | 0.007237 | -0.000165 | -2.23% | 0.007403 | 0.007822 | 0.007205 | 458,151,649.00 |
| May 05 2024 | 0.007402 | 0.000331 | 4.68% | 0.007074 | 0.00756 | 0.006857 | 579,782,828.00 |
| May 04 2024 | 0.007071 | -0.000072 | -1.01% | 0.007147 | 0.00721 | 0.006987 | 316,378,233.00 |
| May 03 2024 | 0.007143 | 0.000254 | 3.69% | 0.006893 | 0.00726 | 0.006735 | 376,587,215.00 |
| May 02 2024 | 0.006889 | 0.000311 | 4.73% | 0.006583 | 0.007113 | 0.006373 | 389,051,353.00 |
| May 01 2024 | 0.006578 | 0.000171 | 2.67% | 0.006442 | 0.006669 | 0.006092 | 365,609,870.00 |
| Apr 30 2024 | 0.006407 | -0.000463 | -6.74% | 0.006864 | 0.00696 | 0.006194 | 456,782,552.00 |
| Apr 29 2024 | 0.00687 | -0.000123 | -1.76% | 0.007004 | 0.007052 | 0.006665 | 271,930,704.00 |
| Apr 28 2024 | 0.006993 | -0.000161 | -2.25% | 0.007176 | 0.007522 | 0.006965 | 398,917,500.00 |
| Apr 27 2024 | 0.007154 | 0.000158 | 2.26% | 0.007004 | 0.007339 | 0.0067 | 521,364,927.00 |
| Apr 26 2024 | 0.006996 | -0.000157 | -2.19% | 0.00716 | 0.007232 | 0.006879 | 439,180,596.00 |
| Apr 25 2024 | 0.007153 | 0.000093 | 1.32% | 0.007065 | 0.007345 | 0.006818 | 368,292,658.00 |
| Apr 24 2024 | 0.00706 | -0.000446 | -5.94% | 0.007517 | 0.007722 | 0.006974 | 425,394,126.00 |
| Apr 23 2024 | 0.007506 | -0.000062 | -0.82% | 0.007547 | 0.007672 | 0.007377 | 332,333,920.00 |
| Apr 22 2024 | 0.007568 | 0.000049 | 0.65% | 0.007529 | 0.007755 | 0.007475 | 332,812,245.00 |
| Apr 21 2024 | 0.007519 | -0.000087 | -1.14% | 0.00757 | 0.007648 | 0.007286 | 331,476,233.00 |
| Apr 20 2024 | 0.007606 | 0.000669 | 9.64% | 0.006919 | 0.007829 | 0.00677 | 751,113,095.00 |
| Apr 19 2024 | 0.006937 | -0.00000900 | -0.13% | 0.006937 | 0.007467 | 0.006194 | 962,215,777.00 |
| Apr 18 2024 | 0.006946 | 0.000223 | 3.32% | 0.006703 | 0.007139 | 0.00644 | 620,538,851.00 |
| Apr 17 2024 | 0.006723 | -0.000092 | -1.35% | 0.006775 | 0.006898 | 0.006326 | 514,947,513.00 |
| Apr 16 2024 | 0.006815 | 0.000116 | 1.73% | 0.006646 | 0.006935 | 0.006366 | 572,076,449.00 |
| Apr 15 2024 | 0.006699 | -0.000188 | -2.73% | 0.00683 | 0.007503 | 0.00642 | 918,257,135.00 |
| Apr 14 2024 | 0.006887 | 0.000644 | 10.32% | 0.006252 | 0.007015 | 0.005948 | 1,067,083,694.00 |
| Apr 13 2024 | 0.006243 | -0.001033 | -14.20% | 0.007218 | 0.007642 | 0.00501 | 1,953,185,794.00 |
| Apr 12 2024 | 0.007276 | -0.002325 | -24.22% | 0.009564 | 0.00992 | 0.0065 | 1,320,022,919.00 |
| Apr 11 2024 | 0.009601 | -0.000203 | -2.07% | 0.009778 | 0.010163 | 0.009537 | 743,454,821.00 |
| Apr 10 2024 | 0.009804 | 0.000086 | 0.88% | 0.009661 | 0.010014 | 0.009121 | 879,078,863.00 |
| Apr 09 2024 | 0.009718 | 0.000057 | 0.59% | 0.009688 | 0.010085 | 0.009413 | 1,263,012,041.00 |
| Apr 08 2024 | 0.009661 | -0.000019 | -0.20% | 0.00966 | 0.01003 | 0.00953 | 1,295,115,841.00 |
| Apr 07 2024 | 0.00968 | 0.000144 | 1.51% | 0.009542 | 0.0118 | 0.009471 | 5,507,407,982.00 |
| Apr 06 2024 | 0.009536 | 0.000498 | 5.51% | 0.009017 | 0.009617 | 0.008964 | 335,461,671.00 |
| Apr 05 2024 | 0.009038 | -0.000511 | -5.35% | 0.009507 | 0.0096 | 0.008676 | 513,457,739.00 |
| Apr 04 2024 | 0.009549 | 0.000511 | 5.65% | 0.009016 | 0.010026 | 0.008719 | 688,668,993.00 |
| Apr 03 2024 | 0.009038 | 0.000201 | 2.27% | 0.008844 | 0.009457 | 0.008478 | 738,327,570.00 |
| Apr 02 2024 | 0.008837 | -0.000746 | -7.78% | 0.009577 | 0.009591 | 0.008571 | 739,199,784.00 |
| Apr 01 2024 | 0.009583 | -0.000438 | -4.37% | 0.01001 | 0.010283 | 0.009238 | 1,058,599,284.00 |
| Mar 31 2024 | 0.010021 | -0.000194 | -1.90% | 0.010197 | 0.01026 | 0.00997 | 605,908,206.00 |
| Mar 30 2024 | 0.010215 | -0.000681 | -6.25% | 0.010848 | 0.011068 | 0.010164 | 757,252,077.00 |
| Mar 29 2024 | 0.010896 | -0.000102 | -0.93% | 0.011036 | 0.011409 | 0.0105 | 807,615,593.00 |
| Mar 28 2024 | 0.010998 | 0.000235 | 2.18% | 0.010747 | 0.011159 | 0.010436 | 833,086,066.00 |
| Mar 27 2024 | 0.010763 | -0.000915 | -7.84% | 0.011413 | 0.01215 | 0.0106 | 1,894,700,596.00 |
| Mar 26 2024 | 0.011678 | 0.001401 | 13.63% | 0.010269 | 0.011748 | 0.010004 | 1,656,486,999.00 |
| Mar 25 2024 | 0.010277 | -0.000451 | -4.20% | 0.010669 | 0.010771 | 0.010205 | 1,047,389,166.00 |
| Mar 24 2024 | 0.010728 | 0.000727 | 7.27% | 0.010002 | 0.011299 | 0.00995 | 1,864,651,280.00 |
| Mar 23 2024 | 0.010001 | 0.000388 | 4.04% | 0.009602 | 0.010808 | 0.00957 | 1,981,223,387.00 |
| Mar 22 2024 | 0.009613 | -0.000029 | -0.30% | 0.00966 | 0.010681 | 0.009082 | 2,210,465,633.00 |
| Mar 21 2024 | 0.009642 | 0.000814 | 9.22% | 0.008791 | 0.0098 | 0.00857 | 1,733,381,316.00 |
| Mar 20 2024 | 0.008828 | 0.000947 | 12.02% | 0.00798 | 0.008892 | 0.007469 | 1,333,670,701.00 |
| Mar 19 2024 | 0.007881 | -0.000158 | -1.97% | 0.008076 | 0.008535 | 0.00705 | 2,031,773,526.00 |
| Mar 18 2024 | 0.008039 | -0.001145 | -12.47% | 0.009146 | 0.009792 | 0.007861 | 4,309,861,538.00 |
| Mar 17 2024 | 0.009184 | -0.000339 | -3.56% | 0.009532 | 0.009759 | 0.008558 | 3,057,720,872.00 |
| Mar 16 2024 | 0.009523 | -0.003298 | -25.72% | 0.012957 | 0.013501 | 0.009266 | 4,448,616,280.00 |
| Mar 15 2024 | 0.012821 | 0.003222 | 33.57% | 0.009394 | 0.013348 | 0.00881 | 6,318,556,106.00 |
| Mar 14 2024 | 0.009599 | 0.00 | 0.00% | 0.009599 | 0.009599 | 0.009599 | 0.00 |
| Mar 13 2024 | 0.009599 | 0.001113 | 13.12% | 0.008456 | 0.009848 | 0.00845 | 2,543,652,972.00 |
| Mar 12 2024 | 0.008486 | -0.000014 | -0.16% | 0.008503 | 0.00869 | 0.007744 | 775,383,508.00 |
| Mar 11 2024 | 0.0085 | 0.000054 | 0.64% | 0.008451 | 0.008579 | 0.008129 | 567,084,849.00 |
| Mar 10 2024 | 0.008446 | -0.000276 | -3.16% | 0.0087 | 0.008939 | 0.008071 | 610,990,085.00 |
| Mar 09 2024 | 0.008722 | 0.000221 | 2.60% | 0.008486 | 0.009147 | 0.008416 | 768,321,778.00 |
| Mar 08 2024 | 0.008501 | -0.000163 | -1.88% | 0.008696 | 0.00883 | 0.007829 | 726,210,415.00 |
| Mar 07 2024 | 0.008664 | 0.000933 | 12.07% | 0.007709 | 0.00899 | 0.007663 | 1,990,949,102.00 |
| Mar 06 2024 | 0.007731 | 0.000525 | 7.29% | 0.007223 | 0.007785 | 0.006923 | 747,354,410.00 |
| Mar 05 2024 | 0.007206 | -0.001055 | -12.77% | 0.008237 | 0.008709 | 0.006451 | 1,160,592,759.00 |
| Mar 04 2024 | 0.008261 | 0.000444 | 5.68% | 0.007835 | 0.008578 | 0.007744 | 1,338,041,688.00 |
| Mar 03 2024 | 0.007817 | -0.000291 | -3.59% | 0.008074 | 0.008147 | 0.007434 | 617,745,898.00 |
| Mar 02 2024 | 0.008108 | -0.000193 | -2.33% | 0.00823 | 0.00832 | 0.00785 | 541,520,794.00 |
| Mar 01 2024 | 0.008301 | 0.000628 | 8.18% | 0.007732 | 0.008385 | 0.007706 | 886,927,097.00 |
| Feb 29 2024 | 0.007673 | 0.000058 | 0.76% | 0.007634 | 0.008126 | 0.007467 | 781,896,647.00 |
| Feb 28 2024 | 0.007615 | 0.000178 | 2.39% | 0.007556 | 0.0085 | 0.0069 | 1,537,977,591.00 |
| Feb 27 2024 | 0.007437 | -0.00016 | -2.11% | 0.007617 | 0.007719 | 0.007255 | 630,845,952.00 |
| Feb 26 2024 | 0.007597 | 0.000353 | 4.87% | 0.007235 | 0.007935 | 0.007223 | 1,358,779,528.00 |
| Feb 25 2024 | 0.007244 | 0.000117 | 1.64% | 0.007125 | 0.007329 | 0.007046 | 499,894,712.00 |
| Feb 24 2024 | 0.007127 | -0.000084 | -1.16% | 0.007224 | 0.007433 | 0.007058 | 598,101,865.00 |
| Feb 23 2024 | 0.007211 | -0.000133 | -1.81% | 0.007364 | 0.007674 | 0.0069 | 843,552,782.00 |
| Feb 22 2024 | 0.007344 | 0.000508 | 7.43% | 0.006846 | 0.00799 | 0.006678 | 2,811,870,875.00 |
| Feb 21 2024 | 0.006836 | 0.000136 | 2.03% | 0.006696 | 0.006854 | 0.006356 | 840,387,696.00 |
| Feb 20 2024 | 0.0067 | -0.000224 | -3.24% | 0.006945 | 0.00765 | 0.00646 | 1,434,063,326.00 |
| Feb 19 2024 | 0.006924 | -0.000322 | -4.44% | 0.00726 | 0.00741 | 0.006781 | 911,011,258.00 |
| Feb 18 2024 | 0.007246 | 0.00003 | 0.42% | 0.007222 | 0.007752 | 0.00705 | 1,607,026,830.00 |
| Feb 17 2024 | 0.007216 | 0.000096 | 1.35% | 0.007141 | 0.007498 | 0.00684 | 1,512,142,440.00 |
| Feb 16 2024 | 0.00712 | -0.000242 | -3.29% | 0.007367 | 0.007849 | 0.00675 | 2,363,386,852.00 |
| Feb 15 2024 | 0.007362 | -0.000174 | -2.31% | 0.007465 | 0.0082 | 0.00717 | 3,717,360,723.00 |
| Feb 14 2024 | 0.007536 | 0.000947 | 14.37% | 0.006565 | 0.0094 | 0.006559 | 11,447,491,297.00 |
| Feb 13 2024 | 0.006589 | 0.000941 | 16.66% | 0.005649 | 0.00681 | 0.005609 | 2,720,538,894.00 |
