Register to chat with like-minded investors on our interactive forums.
KEYETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000195 | -0.00000016 | -7.58% | 0.00000212 | 0.00000231 | 0.00000194 | 587,145.00 |
| May 19 2024 | 0.00000211 | -0.00000005 | -2.31% | 0.00000218 | 0.00000218 | 0.00000209 | 241,988.00 |
| May 18 2024 | 0.00000216 | -0.00000008 | -3.57% | 0.00000221 | 0.00000223 | 0.00000215 | 70,996.00 |
| May 17 2024 | 0.00000224 | 0.00 | 0.00% | 0.00000224 | 0.00000224 | 0.00000218 | 100,782.00 |
| May 16 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000220 | 0.00000227 | 0.00000218 | 98,083.00 |
| May 15 2024 | 0.00000220 | 0.00000002 | 0.92% | 0.00000218 | 0.00000227 | 0.00000214 | 94,497.00 |
| May 14 2024 | 0.00000218 | 0.00000003 | 1.40% | 0.00000215 | 0.00000226 | 0.00000213 | 143,538.00 |
| May 13 2024 | 0.00000215 | -0.00000018 | -7.73% | 0.00000233 | 0.00000233 | 0.00000214 | 162,562.00 |
| May 12 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000234 | 0.00000237 | 0.00000228 | 58,717.00 |
| May 11 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000230 | 0.00000241 | 0.00000229 | 49,256.00 |
| May 10 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000237 | 0.00000244 | 0.00000227 | 79,221.00 |
| May 09 2024 | 0.00000234 | 0.00000001 | 0.43% | 0.00000236 | 0.00000237 | 0.00000224 | 483,838.00 |
| May 08 2024 | 0.00000233 | -0.00000004 | -1.69% | 0.00000240 | 0.00000241 | 0.00000230 | 231,400.00 |
| May 07 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000237 | 0.00000248 | 0.00000230 | 126,209.00 |
| May 06 2024 | 0.00000233 | 0.00 | 0.00% | 0.00000232 | 0.00000241 | 0.00000228 | 113,571.00 |
| May 05 2024 | 0.00000233 | 0.00000006 | 2.64% | 0.00000227 | 0.00000237 | 0.00000221 | 125,534.00 |
| May 04 2024 | 0.00000227 | -0.00000003 | -1.30% | 0.00000232 | 0.00000234 | 0.00000224 | 135,093.00 |
| May 03 2024 | 0.00000230 | -0.00000005 | -2.13% | 0.00000232 | 0.00000234 | 0.00000221 | 106,188.00 |
| May 02 2024 | 0.00000235 | 0.00000015 | 6.82% | 0.00000221 | 0.00000235 | 0.00000215 | 203,968.00 |
| May 01 2024 | 0.00000220 | 0.00000009 | 4.27% | 0.00000211 | 0.00000227 | 0.00000207 | 473,903.00 |
| Apr 30 2024 | 0.00000211 | -0.00000003 | -1.40% | 0.00000214 | 0.00000216 | 0.00000206 | 145,916.00 |
| Apr 29 2024 | 0.00000214 | -0.00000004 | -1.83% | 0.00000218 | 0.00000221 | 0.00000209 | 276,414.00 |
| Apr 28 2024 | 0.00000218 | -0.00000003 | -1.36% | 0.00000221 | 0.00000234 | 0.00000212 | 139,225.00 |
| Apr 27 2024 | 0.00000221 | -0.00000006 | -2.64% | 0.00000224 | 0.00000228 | 0.00000212 | 184,082.00 |
| Apr 26 2024 | 0.00000227 | 0.00 | 0.00% | 0.00000227 | 0.00000231 | 0.00000220 | 115,522.00 |
| Apr 25 2024 | 0.00000227 | 0.00000002 | 0.89% | 0.00000224 | 0.00000233 | 0.00000218 | 196,082.00 |
| Apr 24 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000232 | 0.00000236 | 0.00000224 | 88,702.00 |
| Apr 23 2024 | 0.00000232 | -0.00000006 | -2.52% | 0.00000240 | 0.00000240 | 0.00000230 | 253,391.00 |
| Apr 22 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000237 | 0.00000244 | 0.00000236 | 227,453.00 |
| Apr 21 2024 | 0.00000242 | 0.00 | 0.00% | 0.00000240 | 0.00000259 | 0.00000234 | 954,391.00 |
| Apr 20 2024 | 0.00000242 | 0.00000018 | 8.04% | 0.00000229 | 0.00000257 | 0.00000225 | 536,092.00 |
| Apr 19 2024 | 0.00000224 | 0.00 | 0.00% | 0.00000225 | 0.00000238 | 0.00000217 | 377,499.00 |
| Apr 18 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000228 | 0.00000231 | 0.00000218 | 560,832.00 |
| Apr 17 2024 | 0.00000228 | 0.00000009 | 4.11% | 0.00000221 | 0.00000229 | 0.00000212 | 340,590.00 |
| Apr 16 2024 | 0.00000219 | 0.00000001 | 0.46% | 0.00000214 | 0.00000222 | 0.00000212 | 465,723.00 |
| Apr 15 2024 | 0.00000218 | -0.00000001 | -0.46% | 0.00000221 | 0.00000231 | 0.00000205 | 503,431.00 |
| Apr 14 2024 | 0.00000219 | 0.00000015 | 7.35% | 0.00000202 | 0.00000223 | 0.00000202 | 418,131.00 |
| Apr 13 2024 | 0.00000204 | -0.00000024 | -10.53% | 0.00000224 | 0.00000231 | 0.00000191 | 1,921,243.00 |
| Apr 12 2024 | 0.00000228 | -0.00000045 | -16.48% | 0.00000270 | 0.00000278 | 0.00000224 | 3,271,764.00 |
| Apr 11 2024 | 0.00000273 | -0.00000002 | -0.73% | 0.00000278 | 0.00000280 | 0.00000261 | 407,070.00 |
| Apr 10 2024 | 0.00000275 | -0.00000006 | -2.14% | 0.00000281 | 0.00000282 | 0.00000260 | 527,335.00 |
| Apr 09 2024 | 0.00000281 | 0.00000017 | 6.44% | 0.00000264 | 0.00000289 | 0.00000262 | 494,062.00 |
| Apr 08 2024 | 0.00000264 | -0.00000016 | -5.71% | 0.00000280 | 0.00000285 | 0.00000262 | 162,422.00 |
| Apr 07 2024 | 0.00000280 | 0.00000002 | 0.72% | 0.00000278 | 0.00000352 | 0.00000278 | 1,272,636.00 |
| Apr 06 2024 | 0.00000278 | 0.00000009 | 3.35% | 0.00000267 | 0.00000289 | 0.00000266 | 1,004,814.00 |
| Apr 05 2024 | 0.00000269 | -0.00000016 | -5.61% | 0.00000284 | 0.00000293 | 0.00000262 | 175,646.00 |
| Apr 04 2024 | 0.00000285 | 0.00000012 | 4.40% | 0.00000269 | 0.00000291 | 0.00000262 | 259,050.00 |
| Apr 03 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000269 | 0.00000281 | 0.00000261 | 565,414.00 |
| Apr 02 2024 | 0.00000269 | -0.00000003 | -1.10% | 0.00000273 | 0.00000275 | 0.00000254 | 223,351.00 |
| Apr 01 2024 | 0.00000272 | -0.00000004 | -1.45% | 0.00000274 | 0.00000287 | 0.00000260 | 565,266.00 |
| Mar 31 2024 | 0.00000276 | -0.00000011 | -3.83% | 0.00000288 | 0.00000289 | 0.00000266 | 85,354.00 |
| Mar 30 2024 | 0.00000287 | -0.00000020 | -6.51% | 0.00000307 | 0.00000314 | 0.00000277 | 400,897.00 |
| Mar 29 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000306 | 0.00000323 | 0.00000292 | 538,754.00 |
| Mar 28 2024 | 0.00000306 | -0.00000001 | -0.33% | 0.00000305 | 0.00000310 | 0.00000281 | 334,165.00 |
| Mar 27 2024 | 0.00000307 | -0.00000016 | -4.95% | 0.00000320 | 0.00000327 | 0.00000297 | 326,918.00 |
| Mar 26 2024 | 0.00000323 | 0.00000034 | 11.76% | 0.00000285 | 0.00000323 | 0.00000277 | 1,180,088.00 |
| Mar 25 2024 | 0.00000289 | -0.00000024 | -7.67% | 0.00000312 | 0.00000312 | 0.00000274 | 286,013.00 |
| Mar 24 2024 | 0.00000313 | 0.00000012 | 3.99% | 0.00000298 | 0.00000356 | 0.00000298 | 1,488,017.00 |
| Mar 23 2024 | 0.00000301 | 0.00000014 | 4.88% | 0.00000290 | 0.00000316 | 0.00000287 | 403,859.00 |
| Mar 22 2024 | 0.00000287 | 0.00000013 | 4.74% | 0.00000275 | 0.00000301 | 0.00000262 | 791,789.00 |
| Mar 21 2024 | 0.00000274 | 0.00000026 | 10.48% | 0.00000251 | 0.00000278 | 0.00000249 | 1,247,853.00 |
| Mar 20 2024 | 0.00000248 | 0.00000001 | 0.40% | 0.00000248 | 0.00000262 | 0.00000240 | 1,259,506.00 |
| Mar 19 2024 | 0.00000247 | 0.00000015 | 6.47% | 0.00000229 | 0.00000259 | 0.00000216 | 2,076,225.00 |
| Mar 18 2024 | 0.00000232 | -0.00000018 | -7.20% | 0.00000250 | 0.00000289 | 0.00000228 | 2,322,348.00 |
| Mar 17 2024 | 0.00000250 | -0.00000020 | -7.41% | 0.00000267 | 0.00000281 | 0.00000250 | 1,104,073.00 |
| Mar 16 2024 | 0.00000270 | -0.00000065 | -19.40% | 0.00000340 | 0.00000356 | 0.00000261 | 3,150,103.00 |
| Mar 15 2024 | 0.00000335 | 0.00000093 | 38.43% | 0.00000241 | 0.00000350 | 0.00000241 | 3,555,399.00 |
| Mar 14 2024 | 0.00000242 | 0.00 | 0.00% | 0.00000242 | 0.00000242 | 0.00000242 | 0.00 |
| Mar 13 2024 | 0.00000242 | 0.00000030 | 14.15% | 0.00000212 | 0.00000260 | 0.00000209 | 1,347,902.00 |
| Mar 12 2024 | 0.00000212 | 0.00000001 | 0.47% | 0.00000210 | 0.00000215 | 0.00000202 | 208,022.00 |
| Mar 11 2024 | 0.00000211 | -0.00000005 | -2.31% | 0.00000214 | 0.00000235 | 0.00000206 | 605,605.00 |
| Mar 10 2024 | 0.00000216 | -0.00000007 | -3.14% | 0.00000224 | 0.00000224 | 0.00000205 | 390,293.00 |
| Mar 09 2024 | 0.00000223 | 0.00000006 | 2.76% | 0.00000215 | 0.00000228 | 0.00000210 | 826,707.00 |
| Mar 08 2024 | 0.00000217 | -0.00000010 | -4.41% | 0.00000227 | 0.00000227 | 0.00000206 | 145,802.00 |
| Mar 07 2024 | 0.00000227 | 0.00000026 | 12.94% | 0.00000203 | 0.00000237 | 0.00000203 | 530,690.00 |
| Mar 06 2024 | 0.00000201 | -0.00000001 | -0.50% | 0.00000201 | 0.00000203 | 0.00000191 | 2,184,417.00 |
| Mar 05 2024 | 0.00000202 | -0.00000025 | -11.01% | 0.00000229 | 0.00000249 | 0.00000191 | 4,517,323.00 |
| Mar 04 2024 | 0.00000227 | 0.00000005 | 2.25% | 0.00000222 | 0.00000244 | 0.00000222 | 1,725,600.00 |
| Mar 03 2024 | 0.00000222 | -0.00000015 | -6.33% | 0.00000235 | 0.00000237 | 0.00000221 | 980,060.00 |
| Mar 02 2024 | 0.00000237 | -0.00000005 | -2.07% | 0.00000238 | 0.00000251 | 0.00000230 | 301,205.00 |
| Mar 01 2024 | 0.00000242 | 0.00000014 | 6.14% | 0.00000230 | 0.00000264 | 0.00000218 | 749,691.00 |
| Feb 29 2024 | 0.00000228 | 0.00000004 | 1.79% | 0.00000228 | 0.00000264 | 0.00000210 | 468,857.00 |
| Feb 28 2024 | 0.00000224 | -0.00000003 | -1.32% | 0.00000231 | 0.00000253 | 0.00000222 | 932,514.00 |
| Feb 27 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000239 | 0.00000246 | 0.00000222 | 267,223.00 |
| Feb 26 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000239 | 0.00000267 | 0.00000225 | 367,120.00 |
| Feb 25 2024 | 0.00000234 | -0.00000006 | -2.50% | 0.00000239 | 0.00000259 | 0.00000229 | 367,123.00 |
| Feb 24 2024 | 0.00000240 | -0.00000004 | -1.64% | 0.00000243 | 0.00000264 | 0.00000229 | 86,899.00 |
| Feb 23 2024 | 0.00000244 | -0.00000004 | -1.61% | 0.00000251 | 0.00000259 | 0.00000225 | 292,410.00 |
| Feb 22 2024 | 0.00000248 | 0.00000019 | 8.30% | 0.00000231 | 0.00000272 | 0.00000228 | 795,846.00 |
| Feb 21 2024 | 0.00000229 | 0.00000007 | 3.15% | 0.00000220 | 0.00000238 | 0.00000220 | 240,875.00 |
