KEYFIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.087107 | -0.002879 | -3.20% | 0.091193 | 0.092358 | 0.086311 | 0.00 |
Jun 16 2024 | 0.089986 | 0.001362 | 1.54% | 0.088563 | 0.090734 | 0.088021 | 0.00 |
Jun 15 2024 | 0.088624 | 0.002123 | 2.45% | 0.086505 | 0.089243 | 0.086327 | 0.00 |
Jun 14 2024 | 0.086501 | 0.000197 | 0.23% | 0.086397 | 0.087672 | 0.083626 | 0.00 |
Jun 13 2024 | 0.086304 | -0.0022 | -2.49% | 0.088413 | 0.088482 | 0.085281 | 0.00 |
Jun 12 2024 | 0.088504 | 0.001522 | 1.75% | 0.087011 | 0.090816 | 0.086141 | 0.00 |
Jun 11 2024 | 0.086982 | -0.004165 | -4.57% | 0.091187 | 0.091243 | 0.085373 | 0.00 |
Jun 10 2024 | 0.091146 | -0.000939 | -1.02% | 0.091193 | 0.092358 | 0.090572 | 0.00 |
Jun 09 2024 | 0.092086 | 0.000534 | 0.58% | 0.091486 | 0.092421 | 0.091163 | 0.00 |
Jun 08 2024 | 0.091551 | 0.000099 | 0.11% | 0.091412 | 0.092171 | 0.091213 | 0.00 |
Jun 07 2024 | 0.091452 | -0.003342 | -3.53% | 0.094748 | 0.095434 | 0.090534 | 0.00 |
Jun 06 2024 | 0.094794 | -0.00133 | -1.38% | 0.096108 | 0.096407 | 0.09359 | 0.00 |
Jun 05 2024 | 0.096124 | 0.001329 | 1.40% | 0.091193 | 0.096624 | 0.090572 | 0.00 |
Jun 04 2024 | 0.094795 | 0.001283 | 1.37% | 0.09363 | 0.095225 | 0.093027 | 0.00 |
Jun 03 2024 | 0.093512 | -0.000456 | -0.49% | 0.093857 | 0.095698 | 0.093417 | 0.00 |
Jun 02 2024 | 0.093968 | -0.000828 | -0.87% | 0.094795 | 0.095338 | 0.09325 | 0.00 |
Jun 01 2024 | 0.094796 | 0.001242 | 1.33% | 0.09356 | 0.095126 | 0.093232 | 0.00 |
May 31 2024 | 0.093554 | 0.000422 | 0.45% | 0.093097 | 0.09553 | 0.092544 | 0.00 |
May 30 2024 | 0.093132 | -0.000471 | -0.50% | 0.093639 | 0.094993 | 0.092071 | 0.00 |
May 29 2024 | 0.093603 | -0.001967 | -2.06% | 0.095469 | 0.096501 | 0.093011 | 0.00 |
May 28 2024 | 0.09557 | -0.001236 | -1.28% | 0.096581 | 0.097554 | 0.093728 | 0.00 |
May 27 2024 | 0.096806 | 0.00172 | 1.81% | 0.091193 | 0.098707 | 0.090572 | 0.00 |
May 26 2024 | 0.095086 | 0.001925 | 2.07% | 0.093228 | 0.096454 | 0.092784 | 0.00 |
May 25 2024 | 0.09316 | 0.000448 | 0.48% | 0.092535 | 0.093832 | 0.092283 | 0.00 |
May 24 2024 | 0.092712 | -0.00072 | -0.77% | 0.093731 | 0.095082 | 0.090404 | 0.00 |
May 23 2024 | 0.093432 | 0.000404 | 0.43% | 0.092912 | 0.097986 | 0.08875 | 0.00 |
May 22 2024 | 0.093028 | -0.001248 | -1.32% | 0.094205 | 0.094786 | 0.090864 | 0.00 |
May 21 2024 | 0.094276 | 0.003275 | 3.60% | 0.091193 | 0.095338 | 0.090292 | 0.00 |
May 20 2024 | 0.091001 | 0.01472 | 19.30% | 0.073962 | 0.091583 | 0.073643 | 0.00 |
May 19 2024 | 0.076281 | -0.001388 | -1.79% | 0.077632 | 0.077979 | 0.076029 | 0.00 |
May 18 2024 | 0.077669 | 0.000877 | 1.14% | 0.076839 | 0.07824 | 0.076741 | 0.00 |
May 17 2024 | 0.076792 | 0.003625 | 4.95% | 0.073143 | 0.0775 | 0.07293 | 0.00 |
May 16 2024 | 0.073167 | -0.002345 | -3.11% | 0.075492 | 0.075591 | 0.072729 | 0.00 |
May 15 2024 | 0.075512 | 0.003853 | 5.38% | 0.071739 | 0.0756 | 0.071195 | 0.00 |
May 14 2024 | 0.071659 | -0.001643 | -2.24% | 0.073256 | 0.073556 | 0.071121 | 0.00 |
May 13 2024 | 0.073302 | 0.000471 | 0.65% | 0.073962 | 0.074855 | 0.072635 | 0.00 |
May 12 2024 | 0.072831 | 0.0005 | 0.69% | 0.072417 | 0.073334 | 0.072183 | 0.00 |
May 11 2024 | 0.07233 | -0.000024 | -0.03% | 0.072436 | 0.073119 | 0.071828 | 0.00 |
May 10 2024 | 0.072354 | -0.003092 | -4.10% | 0.075321 | 0.075883 | 0.071606 | 0.00 |
May 09 2024 | 0.075446 | 0.001542 | 2.09% | 0.073962 | 0.076002 | 0.073401 | 0.00 |
May 08 2024 | 0.073904 | -0.001128 | -1.50% | 0.074888 | 0.075512 | 0.07308 | 0.00 |
May 07 2024 | 0.075032 | -0.001254 | -1.64% | 0.07628 | 0.077795 | 0.074785 | 0.00 |
May 06 2024 | 0.076286 | -0.001665 | -2.14% | 0.075948 | 0.079717 | 0.075106 | 0.00 |
May 05 2024 | 0.077952 | 0.000466 | 0.60% | 0.077465 | 0.078807 | 0.076452 | 0.00 |
May 04 2024 | 0.077485 | 0.000287 | 0.37% | 0.077107 | 0.078711 | 0.076978 | 0.00 |
May 03 2024 | 0.077199 | 0.002881 | 3.88% | 0.074316 | 0.077694 | 0.073607 | 0.00 |
May 02 2024 | 0.074317 | 0.000248 | 0.33% | 0.073985 | 0.074891 | 0.071993 | 0.00 |
May 01 2024 | 0.07407 | -0.001049 | -1.40% | 0.07486 | 0.075066 | 0.069961 | 0.00 |
Apr 30 2024 | 0.075119 | -0.004814 | -6.02% | 0.079764 | 0.080767 | 0.072536 | 0.00 |
Apr 29 2024 | 0.079933 | -0.001246 | -1.53% | 0.075948 | 0.080361 | 0.075106 | 0.00 |
Apr 28 2024 | 0.081179 | 0.000298 | 0.37% | 0.080884 | 0.083208 | 0.080755 | 0.00 |
Apr 27 2024 | 0.080881 | 0.003109 | 4.00% | 0.077852 | 0.08154 | 0.076579 | 0.00 |
Apr 26 2024 | 0.077772 | -0.000718 | -0.91% | 0.078439 | 0.078704 | 0.07716 | 0.00 |
Apr 25 2024 | 0.07849 | 0.000556 | 0.71% | 0.07805 | 0.079284 | 0.076382 | 0.00 |
Apr 24 2024 | 0.077934 | -0.002093 | -2.62% | 0.080109 | 0.081838 | 0.077167 | 0.00 |
Apr 23 2024 | 0.080027 | 0.000447 | 0.56% | 0.079546 | 0.081114 | 0.07843 | 0.00 |
Apr 22 2024 | 0.079579 | 0.001326 | 1.69% | 0.075948 | 0.080298 | 0.075106 | 0.00 |
Apr 21 2024 | 0.078254 | -0.000095 | -0.12% | 0.078301 | 0.079463 | 0.077557 | 0.00 |
Apr 20 2024 | 0.078349 | 0.00207 | 2.71% | 0.075948 | 0.078842 | 0.075106 | 0.00 |
Apr 19 2024 | 0.076279 | 0.000036 | 0.05% | 0.076112 | 0.077643 | 0.071377 | 0.00 |
Apr 18 2024 | 0.076244 | 0.002097 | 2.83% | 0.074318 | 0.076927 | 0.073518 | 0.00 |
Apr 17 2024 | 0.074147 | -0.002551 | -3.33% | 0.076643 | 0.077552 | 0.072749 | 0.00 |
Apr 16 2024 | 0.076699 | -0.00041 | -0.53% | 0.076988 | 0.07767 | 0.074579 | 0.00 |
Apr 15 2024 | 0.077108 | -0.001481 | -1.88% | 0.091935 | 0.092587 | 0.075514 | 0.00 |
Apr 14 2024 | 0.078589 | 0.003303 | 4.39% | 0.074779 | 0.078841 | 0.072461 | 0.00 |
Apr 13 2024 | 0.075286 | -0.005345 | -6.63% | 0.08026 | 0.082019 | 0.071822 | 0.00 |
Apr 12 2024 | 0.080631 | -0.006559 | -7.52% | 0.087103 | 0.088318 | 0.077849 | 0.00 |
Apr 11 2024 | 0.08719 | -0.000816 | -0.93% | 0.087905 | 0.089894 | 0.08644 | 0.00 |
Apr 10 2024 | 0.088006 | 0.000767 | 0.88% | 0.087145 | 0.088431 | 0.084959 | 0.00 |
Apr 09 2024 | 0.087239 | -0.004599 | -5.01% | 0.091935 | 0.092587 | 0.086084 | 0.00 |
Apr 08 2024 | 0.091838 | 0.005941 | 6.92% | 0.090606 | 0.092583 | 0.085082 | 0.00 |
Apr 07 2024 | 0.085897 | 0.002303 | 2.76% | 0.083399 | 0.085962 | 0.083195 | 0.00 |
Apr 06 2024 | 0.083593 | 0.000925 | 1.12% | 0.082384 | 0.084376 | 0.082366 | 0.00 |
Apr 05 2024 | 0.082669 | -0.000059 | -0.07% | 0.082798 | 0.083192 | 0.080086 | 0.00 |
Apr 04 2024 | 0.082727 | 0.000237 | 0.29% | 0.082166 | 0.085606 | 0.080929 | 0.00 |
Apr 03 2024 | 0.08249 | 0.001006 | 1.23% | 0.081705 | 0.08371 | 0.079782 | 0.00 |
Apr 02 2024 | 0.081484 | -0.005893 | -6.74% | 0.087166 | 0.087166 | 0.080034 | 0.00 |
Apr 01 2024 | 0.087377 | -0.003175 | -3.51% | 0.090606 | 0.090606 | 0.085055 | 0.00 |
Mar 31 2024 | 0.090553 | 0.003344 | 3.83% | 0.087215 | 0.090822 | 0.087215 | 0.00 |
Mar 30 2024 | 0.087208 | -0.000194 | -0.22% | 0.087293 | 0.088649 | 0.08676 | 0.00 |
Mar 29 2024 | 0.087403 | -0.001204 | -1.36% | 0.088556 | 0.089043 | 0.086362 | 0.00 |
Mar 28 2024 | 0.088607 | 0.001746 | 2.01% | 0.087014 | 0.089777 | 0.086202 | 0.00 |
Mar 27 2024 | 0.08686 | -0.0023 | -2.58% | 0.089181 | 0.091113 | 0.08609 | 0.00 |
Mar 26 2024 | 0.08916 | 0.000137 | 0.15% | 0.089063 | 0.091372 | 0.088229 | 0.00 |
Mar 25 2024 | 0.089023 | 0.003109 | 3.62% | 0.086908 | 0.090716 | 0.081138 | 0.00 |
Mar 24 2024 | 0.085914 | 0.002524 | 3.03% | 0.083189 | 0.086285 | 0.082104 | 0.00 |
Mar 23 2024 | 0.08339 | 0.000922 | 1.12% | 0.08276 | 0.085061 | 0.081349 | 0.00 |
Mar 22 2024 | 0.082468 | -0.004353 | -5.01% | 0.086908 | 0.088015 | 0.080956 | 0.00 |
Mar 21 2024 | 0.086821 | -0.000619 | -0.71% | 0.087187 | 0.089105 | 0.084811 | 0.00 |
Mar 20 2024 | 0.08744 | 0.008555 | 10.84% | 0.078543 | 0.087832 | 0.076196 | 0.00 |