Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KEYUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.007007 | -0.000886 | -11.23% | 0.007889 | 0.00791 | 0.00645 | 532,081,902.00 |
| Jun 06 2024 | 0.007893 | -0.000031 | -0.39% | 0.007938 | 0.00829 | 0.00775 | 819,966,618.00 |
| Jun 05 2024 | 0.007924 | 0.000105 | 1.34% | 0.007836 | 0.007989 | 0.007573 | 514,697,262.00 |
| Jun 04 2024 | 0.007819 | -0.000088 | -1.11% | 0.00788 | 0.008111 | 0.007749 | 347,206,418.00 |
| Jun 03 2024 | 0.007907 | 0.000106 | 1.36% | 0.007779 | 0.008133 | 0.007702 | 350,811,268.00 |
| Jun 02 2024 | 0.007801 | -0.000135 | -1.70% | 0.007907 | 0.008188 | 0.007724 | 336,832,242.00 |
| Jun 01 2024 | 0.007936 | -0.000105 | -1.31% | 0.008018 | 0.008087 | 0.0079 | 233,667,559.00 |
| May 31 2024 | 0.008041 | -0.000078 | -0.96% | 0.008136 | 0.00839 | 0.007985 | 630,564,944.00 |
| May 30 2024 | 0.008119 | 0.000055 | 0.68% | 0.008049 | 0.008348 | 0.007847 | 975,010,761.00 |
| May 29 2024 | 0.008064 | -0.001698 | -17.39% | 0.009691 | 0.009877 | 0.0078 | 3,457,816,043.00 |
| May 28 2024 | 0.009762 | 0.002267 | 30.25% | 0.007477 | 0.0105 | 0.007175 | 5,036,162,867.00 |
| May 27 2024 | 0.007495 | 0.000427 | 6.04% | 0.007064 | 0.007533 | 0.006964 | 646,219,118.00 |
| May 26 2024 | 0.007068 | -0.000156 | -2.16% | 0.007253 | 0.00732 | 0.007006 | 245,487,922.00 |
| May 25 2024 | 0.007224 | 0.000072 | 1.01% | 0.007164 | 0.007286 | 0.007103 | 264,610,988.00 |
| May 24 2024 | 0.007152 | 0.000259 | 3.76% | 0.006923 | 0.007165 | 0.006612 | 225,441,368.00 |
| May 23 2024 | 0.006893 | -0.000262 | -3.66% | 0.007162 | 0.007299 | 0.00652 | 376,260,636.00 |
| May 22 2024 | 0.007155 | 0.000021 | 0.29% | 0.007125 | 0.007276 | 0.006909 | 228,157,955.00 |
| May 21 2024 | 0.007134 | -0.000063 | -0.88% | 0.007193 | 0.007289 | 0.007018 | 278,526,697.00 |
| May 20 2024 | 0.007197 | 0.000747 | 11.58% | 0.006474 | 0.007216 | 0.006343 | 560,337,272.00 |
| May 19 2024 | 0.00645 | -0.00035 | -5.15% | 0.006796 | 0.006822 | 0.006418 | 136,664,256.00 |
| May 18 2024 | 0.0068 | -0.000051 | -0.74% | 0.006839 | 0.006932 | 0.006685 | 110,532,671.00 |
| May 17 2024 | 0.006851 | 0.000257 | 3.90% | 0.006565 | 0.006919 | 0.006527 | 146,240,036.00 |
| May 16 2024 | 0.006594 | -0.000125 | -1.86% | 0.0067 | 0.006775 | 0.006393 | 155,457,989.00 |
| May 15 2024 | 0.006719 | 0.000477 | 7.64% | 0.006245 | 0.006769 | 0.00617 | 274,055,593.00 |
| May 14 2024 | 0.006242 | -0.000139 | -2.18% | 0.006374 | 0.0066 | 0.006219 | 327,646,747.00 |
| May 13 2024 | 0.006381 | -0.00029 | -4.35% | 0.006676 | 0.006718 | 0.006211 | 473,732,057.00 |
| May 12 2024 | 0.006671 | -0.000157 | -2.30% | 0.006833 | 0.006888 | 0.006627 | 125,158,493.00 |
| May 11 2024 | 0.006828 | -0.00000500 | -0.07% | 0.006819 | 0.00699 | 0.006767 | 101,009,809.00 |
| May 10 2024 | 0.006833 | -0.000365 | -5.07% | 0.00719 | 0.007263 | 0.006704 | 228,975,842.00 |
| May 09 2024 | 0.007198 | 0.000244 | 3.51% | 0.006965 | 0.007255 | 0.006835 | 226,267,493.00 |
| May 08 2024 | 0.006954 | -0.000277 | -3.83% | 0.007205 | 0.007282 | 0.006876 | 315,982,310.00 |
| May 07 2024 | 0.007231 | -0.000017 | -0.23% | 0.007246 | 0.007682 | 0.007133 | 285,419,764.00 |
| May 06 2024 | 0.007248 | -0.000154 | -2.08% | 0.007403 | 0.007822 | 0.007205 | 553,986,285.00 |
| May 05 2024 | 0.007402 | 0.000329 | 4.65% | 0.007071 | 0.00756 | 0.006857 | 594,658,471.00 |
| May 04 2024 | 0.007073 | -0.000067 | -0.94% | 0.007143 | 0.00721 | 0.006987 | 327,608,074.00 |
| May 03 2024 | 0.00714 | 0.000244 | 3.54% | 0.006889 | 0.00726 | 0.006735 | 388,508,472.00 |
| May 02 2024 | 0.006896 | 0.000304 | 4.61% | 0.00658 | 0.007113 | 0.006373 | 401,337,625.00 |
| May 01 2024 | 0.006592 | 0.000167 | 2.60% | 0.006409 | 0.006669 | 0.006088 | 373,460,543.00 |
| Apr 30 2024 | 0.006425 | -0.000461 | -6.69% | 0.006859 | 0.00696 | 0.006194 | 471,199,904.00 |
| Apr 29 2024 | 0.006886 | -0.000118 | -1.68% | 0.007519 | 0.007677 | 0.006665 | 351,699,713.00 |
| Apr 28 2024 | 0.007004 | -0.000155 | -2.17% | 0.007154 | 0.007522 | 0.006965 | 408,680,133.00 |
| Apr 27 2024 | 0.007159 | 0.000154 | 2.20% | 0.006996 | 0.007339 | 0.0067 | 533,999,265.00 |
| Apr 26 2024 | 0.007005 | -0.000162 | -2.26% | 0.007153 | 0.007232 | 0.006879 | 450,926,698.00 |
| Apr 25 2024 | 0.007167 | 0.000118 | 1.67% | 0.00706 | 0.007345 | 0.006818 | 376,906,530.00 |
| Apr 24 2024 | 0.007049 | -0.000451 | -6.01% | 0.007519 | 0.007722 | 0.006974 | 436,095,638.00 |
| Apr 23 2024 | 0.0075 | -0.000072 | -0.95% | 0.007549 | 0.007672 | 0.00736 | 341,943,433.00 |
| Apr 22 2024 | 0.007572 | 0.000054 | 0.72% | 0.007519 | 0.007755 | 0.007475 | 363,936,332.00 |
| Apr 21 2024 | 0.007518 | -0.000084 | -1.10% | 0.007566 | 0.007648 | 0.007286 | 337,421,003.00 |
| Apr 20 2024 | 0.007602 | 0.000637 | 9.15% | 0.006937 | 0.007829 | 0.00677 | 777,962,759.00 |
| Apr 19 2024 | 0.006965 | 0.000013 | 0.19% | 0.006939 | 0.007467 | 0.006194 | 994,777,743.00 |
| Apr 18 2024 | 0.006952 | 0.000247 | 3.68% | 0.006723 | 0.007139 | 0.00644 | 643,305,658.00 |
| Apr 17 2024 | 0.006705 | -0.000103 | -1.51% | 0.006815 | 0.006898 | 0.006326 | 537,320,492.00 |
| Apr 16 2024 | 0.006808 | 0.000124 | 1.86% | 0.006699 | 0.006935 | 0.006366 | 592,693,224.00 |
| Apr 15 2024 | 0.006684 | -0.000212 | -3.07% | 0.006829 | 0.00955 | 0.00642 | 905,186,947.00 |
| Apr 14 2024 | 0.006896 | 0.000596 | 9.46% | 0.006243 | 0.007015 | 0.005948 | 1,100,095,408.00 |
| Apr 13 2024 | 0.0063 | -0.000999 | -13.69% | 0.007276 | 0.007642 | 0.00501 | 1,984,885,137.00 |
| Apr 12 2024 | 0.007299 | -0.002276 | -23.77% | 0.009601 | 0.00992 | 0.0065 | 1,345,166,365.00 |
| Apr 11 2024 | 0.009575 | -0.00024 | -2.45% | 0.009804 | 0.010163 | 0.009537 | 763,556,187.00 |
| Apr 10 2024 | 0.009815 | 0.000064 | 0.66% | 0.009718 | 0.010014 | 0.009121 | 885,650,578.00 |
| Apr 09 2024 | 0.009751 | 0.000085 | 0.88% | 0.009661 | 0.010085 | 0.009413 | 1,270,229,753.00 |
| Apr 08 2024 | 0.009666 | -0.000045 | -0.46% | 0.009673 | 0.01003 | 0.00953 | 6,491,624,498.00 |
| Apr 07 2024 | 0.009711 | 0.000152 | 1.59% | 0.009546 | 0.0118 | 0.009471 | 5,542,906,061.00 |
| Apr 06 2024 | 0.009559 | 0.000508 | 5.61% | 0.009038 | 0.009617 | 0.008963 | 348,557,842.00 |
| Apr 05 2024 | 0.009051 | -0.000483 | -5.07% | 0.009514 | 0.0096 | 0.008676 | 525,191,310.00 |
| Apr 04 2024 | 0.009534 | 0.000475 | 5.24% | 0.009038 | 0.010026 | 0.008719 | 707,254,575.00 |
| Apr 03 2024 | 0.009059 | 0.000206 | 2.33% | 0.00883 | 0.009457 | 0.008478 | 759,248,640.00 |
| Apr 02 2024 | 0.008853 | -0.000789 | -8.18% | 0.009583 | 0.009591 | 0.008571 | 756,308,605.00 |
| Apr 01 2024 | 0.009642 | -0.00039 | -3.89% | 0.010049 | 0.010283 | 0.009238 | 1,039,455,184.00 |
| Mar 31 2024 | 0.010032 | -0.000196 | -1.92% | 0.010215 | 0.01026 | 0.00997 | 615,304,695.00 |
| Mar 30 2024 | 0.010228 | -0.000669 | -6.14% | 0.010857 | 0.011068 | 0.010164 | 771,294,787.00 |
| Mar 29 2024 | 0.010897 | -0.000079 | -0.72% | 0.010998 | 0.011409 | 0.0105 | 827,869,564.00 |
| Mar 28 2024 | 0.010976 | 0.000211 | 1.96% | 0.010763 | 0.011159 | 0.010436 | 867,059,490.00 |
| Mar 27 2024 | 0.010765 | -0.000835 | -7.20% | 0.011678 | 0.01215 | 0.0106 | 1,967,287,601.00 |
| Mar 26 2024 | 0.0116 | 0.00135 | 13.17% | 0.010277 | 0.011748 | 0.010004 | 1,673,467,224.00 |
| Mar 25 2024 | 0.01025 | -0.000467 | -4.36% | 0.010669 | 0.010771 | 0.010205 | 2,485,634,739.00 |
| Mar 24 2024 | 0.010717 | 0.00069 | 6.88% | 0.010001 | 0.011299 | 0.00995 | 1,934,486,014.00 |
| Mar 23 2024 | 0.010027 | 0.000458 | 4.79% | 0.009628 | 0.010808 | 0.00957 | 2,032,976,010.00 |
| Mar 22 2024 | 0.009569 | -0.000036 | -0.37% | 0.009642 | 0.010681 | 0.009082 | 2,259,778,566.00 |
| Mar 21 2024 | 0.009605 | 0.000799 | 9.07% | 0.007881 | 0.0098 | 0.007881 | 1,767,471,917.00 |
| Mar 20 2024 | 0.008806 | 0.000928 | 11.78% | 0.007973 | 0.008892 | 0.007469 | 1,378,427,915.00 |
| Mar 19 2024 | 0.007878 | -0.000168 | -2.09% | 0.008074 | 0.008535 | 0.00705 | 2,090,382,883.00 |
| Mar 18 2024 | 0.008046 | -0.001174 | -12.73% | 0.009146 | 0.009792 | 0.007861 | 6,254,602,028.00 |
| Mar 17 2024 | 0.00922 | -0.000287 | -3.02% | 0.009549 | 0.009759 | 0.008558 | 3,082,374,273.00 |
| Mar 16 2024 | 0.009507 | -0.003105 | -24.62% | 0.012839 | 0.013501 | 0.009266 | 4,483,432,599.00 |
| Mar 15 2024 | 0.012612 | 0.003206 | 34.08% | 0.009394 | 0.013348 | 0.00881 | 6,929,616,178.00 |
| Mar 14 2024 | 0.009406 | -0.00021 | -2.18% | 0.00955 | 0.009733 | 0.008498 | 877,375,730.00 |
| Mar 13 2024 | 0.009616 | 0.00114 | 13.45% | 0.008467 | 0.009848 | 0.00845 | 2,572,505,426.00 |
| Mar 12 2024 | 0.008476 | -0.000036 | -0.42% | 0.008509 | 0.00869 | 0.007744 | 797,117,792.00 |
| Mar 11 2024 | 0.008512 | 0.000092 | 1.09% | 0.008451 | 0.008579 | 0.008129 | 1,228,415,796.00 |
| Mar 10 2024 | 0.00842 | -0.000288 | -3.31% | 0.008703 | 0.008939 | 0.008071 | 630,438,518.00 |
| Mar 09 2024 | 0.008708 | 0.00021 | 2.47% | 0.008477 | 0.009147 | 0.008416 | 792,996,349.00 |
