ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.00
      0.07%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.115
      -0.40%
      Bitcoin
      70,062.00
      -0.10%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Selfkey (Gate.io:KEYUSDT)

      6. Selfkey (Gate.io:KEYUSDT) Historical

      KEYUSDT Selfkey

      0.007194
      0.000076 (1.07%)
      07:18:58 - Realtime Data

      KEYUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.007118 -0.000066 -0.92% 0.007205 0.007271 0.007025 10,164,838.00
      May 20 2024 0.007184 0.000732 11.35% 0.006417 0.007191 0.006338 12,938,400.00
      May 19 2024 0.006452 -0.00034 -5.01% 0.006788 0.006811 0.006423 6,105,225.00
      May 18 2024 0.006792 -0.000048 -0.70% 0.006842 0.006922 0.006685 2,455,251.00
      May 17 2024 0.00684 0.000262 3.98% 0.006579 0.006905 0.006541 4,087,558.00
      May 16 2024 0.006578 -0.000131 -1.95% 0.006736 0.00676 0.006399 4,083,270.00
      May 15 2024 0.006709 0.000465 7.45% 0.00625 0.006762 0.006189 6,745,184.00
      May 14 2024 0.006244 -0.000136 -2.13% 0.006386 0.006583 0.006227 5,837,752.00
      May 13 2024 0.00638 -0.000301 -4.51% 0.006674 0.006701 0.006216 7,577,747.00
      May 12 2024 0.006681 -0.000152 -2.22% 0.006837 0.006875 0.006629 3,202,885.00
      May 11 2024 0.006833 0.00000700 0.10% 0.006819 0.00697 0.006755 3,573,401.00
      May 10 2024 0.006826 -0.000381 -5.29% 0.007179 0.007256 0.006713 11,574,792.00
      May 09 2024 0.007207 0.00025 3.59% 0.006963 0.007237 0.00684 9,209,781.00
      May 08 2024 0.006957 -0.000267 -3.70% 0.007196 0.007275 0.006911 12,179,665.00
      May 07 2024 0.007224 -0.000017 -0.23% 0.007252 0.007662 0.007135 7,565,662.00
      May 06 2024 0.007241 -0.000163 -2.20% 0.007395 0.007745 0.007216 15,463,359.00
      May 05 2024 0.007404 0.000329 4.65% 0.007063 0.007556 0.006864 14,876,473.00
      May 04 2024 0.007075 -0.000077 -1.08% 0.00715 0.007202 0.006999 12,056,161.00
      May 03 2024 0.007152 0.000229 3.31% 0.006874 0.007256 0.006739 15,083,437.00
      May 02 2024 0.006923 0.000338 5.13% 0.006594 0.007111 0.006379 13,638,809.00
      May 01 2024 0.006585 0.000174 2.71% 0.006408 0.006647 0.006108 8,837,915.00
      Apr 30 2024 0.006411 -0.000521 -7.52% 0.006869 0.006964 0.006198 15,357,363.00
      Apr 29 2024 0.006932 -0.000084 -1.20% 0.006998 0.00704 0.00667 4,974,513.00
      Apr 28 2024 0.007016 -0.00015 -2.09% 0.007155 0.007512 0.006993 10,871,587.00
      Apr 27 2024 0.007166 0.00016 2.28% 0.007003 0.007313 0.006725 13,100,437.00
      Apr 26 2024 0.007006 -0.000167 -2.33% 0.007156 0.007206 0.00688 11,573,496.00
      Apr 25 2024 0.007173 0.000193 2.77% 0.007048 0.007328 0.006819 9,852,408.00
      Apr 24 2024 0.00698 -0.000509 -6.80% 0.007496 0.007706 0.006974 10,766,495.00
      Apr 23 2024 0.007489 -0.000079 -1.04% 0.007563 0.007668 0.00738 9,278,049.00
      Apr 22 2024 0.007568 0.000065 0.87% 0.007531 0.007747 0.007482 5,319,482.00
      Apr 21 2024 0.007503 -0.000134 -1.75% 0.007608 0.007647 0.007289 7,356,928.00
      Apr 20 2024 0.007637 0.000763 11.10% 0.006935 0.007824 0.006863 28,106,711.00
      Apr 19 2024 0.006874 -0.000087 -1.25% 0.006937 0.007427 0.006291 33,398,025.00
      Apr 18 2024 0.006961 0.000269 4.02% 0.00678 0.007123 0.006445 23,159,280.00
      Apr 17 2024 0.006692 -0.000119 -1.75% 0.00679 0.006873 0.00635 22,241,338.00
      Apr 16 2024 0.006811 0.000099 1.47% 0.006686 0.006927 0.006377 21,078,986.00
      Apr 15 2024 0.006712 -0.000195 -2.82% 0.006881 0.007408 0.006441 57,501,611.00
      Apr 14 2024 0.006907 0.000584 9.24% 0.006237 0.007008 0.005982 36,104,343.00
      Apr 13 2024 0.006323 -0.001 -13.66% 0.007258 0.007629 0.0053 41,864,838.00
      Apr 12 2024 0.007323 -0.002233 -23.37% 0.009574 0.00982 0.007081 27,693,464.00
      Apr 11 2024 0.009556 -0.000251 -2.56% 0.009771 0.010097 0.009535 20,413,527.00
      Apr 10 2024 0.009807 0.000087 0.90% 0.009677 0.009955 0.009321 11,190,922.00
      Apr 09 2024 0.00972 0.00007 0.73% 0.00968 0.010056 0.009541 11,298,068.00
      Apr 08 2024 0.00965 0.00 0.00% 0.00969 0.010027 0.009546 19,618,741.00
      Apr 07 2024 0.00965 0.000048 0.50% 0.009523 0.011738 0.009479 37,378,918.00
      Apr 06 2024 0.009602 0.00055 6.08% 0.009028 0.009602 0.008971 14,489,000.00
      Apr 05 2024 0.009052 -0.000514 -5.37% 0.009542 0.009577 0.008684 13,100,512.00
      Apr 04 2024 0.009566 0.000516 5.70% 0.009015 0.009959 0.008705 20,679,283.00
      Apr 03 2024 0.00905 0.000185 2.09% 0.008845 0.009448 0.00849 22,488,313.00
      Apr 02 2024 0.008865 -0.000779 -8.08% 0.00958 0.009592 0.008591 25,182,833.00
      Apr 01 2024 0.009644 -0.000381 -3.80% 0.01004 0.010267 0.009422 26,811,434.00
      Mar 31 2024 0.010025 -0.000183 -1.79% 0.010205 0.010242 0.009965 13,087,886.00
      Mar 30 2024 0.010208 -0.00067 -6.16% 0.010873 0.01105 0.010165 20,514,385.00
      Mar 29 2024 0.010878 -0.00009 -0.82% 0.011001 0.011344 0.010534 24,120,847.00
      Mar 28 2024 0.010968 0.000239 2.23% 0.010743 0.011111 0.010413 48,932,779.00
      Mar 27 2024 0.010729 -0.00085 -7.34% 0.011276 0.01188 0.010619 87,252,884.00
      Mar 26 2024 0.011579 0.001329 12.97% 0.010272 0.011598 0.010159 65,387,301.00
      Mar 25 2024 0.01025 -0.000483 -4.50% 0.010678 0.010758 0.010241 49,860,167.00
      Mar 24 2024 0.010733 0.0007 6.98% 0.010006 0.0113 0.00995 73,807,817.00
      Mar 23 2024 0.010033 0.000469 4.90% 0.009585 0.01067 0.009578 61,123,819.00
      Mar 22 2024 0.009564 -0.000047 -0.49% 0.00969 0.010448 0.009158 56,175,281.00
      Mar 21 2024 0.009611 0.000796 9.03% 0.008837 0.009776 0.00873 47,584,099.00
      Mar 20 2024 0.008815 0.000974 12.42% 0.007894 0.008851 0.007603 52,837,408.00
      Mar 19 2024 0.007841 -0.000199 -2.48% 0.00806 0.008434 0.007237 64,085,859.00
      Mar 18 2024 0.00804 -0.001063 -11.68% 0.009201 0.009771 0.007925 49,683,071.00
      Mar 17 2024 0.009103 -0.000317 -3.37% 0.009548 0.009668 0.008591 50,026,339.00
      Mar 16 2024 0.00942 -0.00337 -26.35% 0.012823 0.013322 0.00929 46,495,558.00
      Mar 15 2024 0.01279 0.003429 36.63% 0.009387 0.012938 0.009111 48,098,049.00
      Mar 14 2024 0.009361 -0.000206 -2.15% 0.00955 0.009733 0.008498 33,038,874.00
      Mar 13 2024 0.009567 0.001089 12.85% 0.008452 0.009835 0.008442 42,277,235.00
      Mar 12 2024 0.008478 -0.000037 -0.43% 0.008493 0.008696 0.00775 23,812,328.00
      Mar 11 2024 0.008515 0.000095 1.13% 0.008449 0.008585 0.007998 16,634,262.00
      Mar 10 2024 0.00842 -0.000281 -3.23% 0.008694 0.008805 0.00805 20,160,781.00
      Mar 09 2024 0.008701 0.000212 2.50% 0.008489 0.009081 0.008402 25,451,498.00
      Mar 08 2024 0.008489 -0.000211 -2.43% 0.008661 0.00883 0.008005 31,289,027.00
      Mar 07 2024 0.0087 0.000985 12.77% 0.007721 0.008943 0.007678 40,933,722.00
      Mar 06 2024 0.007715 0.000498 6.90% 0.007218 0.007779 0.006939 29,195,250.00
      Mar 05 2024 0.007217 -0.001052 -12.72% 0.008247 0.008709 0.006752 37,540,504.00
      Mar 04 2024 0.008269 0.000472 6.05% 0.007825 0.008528 0.007723 21,437,657.00
      Mar 03 2024 0.007797 -0.000286 -3.54% 0.008102 0.00815 0.007467 16,738,540.00
      Mar 02 2024 0.008083 -0.000148 -1.80% 0.008284 0.008308 0.007858 13,210,231.00
      Mar 01 2024 0.008231 0.000523 6.79% 0.0077 0.008384 0.0077 18,212,896.00
      Feb 29 2024 0.007708 0.000152 2.01% 0.007631 0.008117 0.007475 19,828,000.00
      Feb 28 2024 0.007556 0.000128 1.72% 0.007532 0.008349 0.007344 27,869,437.00
      Feb 27 2024 0.007428 -0.000203 -2.66% 0.007622 0.00771 0.007269 17,408,776.00
      Feb 26 2024 0.007631 0.000411 5.69% 0.007236 0.007891 0.007223 26,509,652.00
      Feb 25 2024 0.00722 0.000085 1.19% 0.007134 0.00732 0.00705 15,071,725.00
      Feb 24 2024 0.007135 -0.000034 -0.47% 0.00722 0.007431 0.007064 16,754,060.00
      Feb 23 2024 0.007169 -0.000141 -1.93% 0.007351 0.007655 0.006911 33,265,398.00
      Feb 22 2024 0.00731 0.00053 7.82% 0.006843 0.00799 0.006677 35,125,806.00

      Your Recent History

      GATE
      KEYUSDT
      Selfkey
      Delayed Upgrade Clock