Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KEYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.006887 | 0.000305 | 4.63% | 0.006582 | 0.006912 | 0.006572 | 345,283.00 |
| May 16 2024 | 0.006582 | -0.000134 | -2.00% | 0.006716 | 0.006731 | 0.006445 | 248,570.00 |
| May 15 2024 | 0.006716 | 0.000464 | 7.42% | 0.006252 | 0.006764 | 0.006189 | 1,122,335.00 |
| May 14 2024 | 0.006252 | -0.00013 | -2.04% | 0.006382 | 0.006562 | 0.006242 | 497,333.00 |
| May 13 2024 | 0.006382 | -0.000271 | -4.07% | 0.013905 | 0.015991 | 0.00623 | 22,061,668.00 |
| May 12 2024 | 0.006653 | -0.000191 | -2.79% | 0.006844 | 0.006868 | 0.006644 | 410,911.00 |
| May 11 2024 | 0.006844 | 0.000064 | 0.94% | 0.00678 | 0.006969 | 0.00678 | 490,243.00 |
| May 10 2024 | 0.00678 | -0.000402 | -5.60% | 0.00722 | 0.007253 | 0.006716 | 2,035,490.00 |
| May 09 2024 | 0.007182 | 0.000205 | 2.94% | 0.006977 | 0.007182 | 0.006869 | 1,513,426.00 |
| May 08 2024 | 0.006977 | -0.00027 | -3.73% | 0.007247 | 0.007251 | 0.006938 | 1,536,531.00 |
| May 07 2024 | 0.007247 | -0.000025 | -0.34% | 0.007272 | 0.007661 | 0.007162 | 1,299,275.00 |
| May 06 2024 | 0.007272 | -0.000126 | -1.70% | 0.007402 | 0.007806 | 0.007236 | 22,730,170.00 |
| May 05 2024 | 0.007398 | 0.000309 | 4.36% | 0.007089 | 0.007524 | 0.006894 | 1,620,102.00 |
| May 04 2024 | 0.007089 | -0.000072 | -1.01% | 0.007161 | 0.007199 | 0.007005 | 1,016,979.00 |
| May 03 2024 | 0.007161 | 0.000265 | 3.84% | 0.006896 | 0.00726 | 0.00677 | 1,279,147.00 |
| May 02 2024 | 0.006896 | 0.000301 | 4.56% | 0.006595 | 0.007122 | 0.006379 | 2,988,472.00 |
| May 01 2024 | 0.006595 | 0.000191 | 2.98% | 0.006404 | 0.006614 | 0.006099 | 963,927.00 |
| Apr 30 2024 | 0.006404 | -0.000453 | -6.61% | 0.006857 | 0.006953 | 0.006267 | 2,158,501.00 |
| Apr 29 2024 | 0.006857 | -0.000134 | -1.92% | 0.013905 | 0.015991 | 0.006718 | 22,271,481.00 |
| Apr 28 2024 | 0.006991 | -0.000133 | -1.87% | 0.007124 | 0.007492 | 0.006991 | 630,407.00 |
| Apr 27 2024 | 0.007124 | 0.000167 | 2.40% | 0.006957 | 0.007285 | 0.006767 | 1,745,779.00 |
| Apr 26 2024 | 0.006957 | -0.000194 | -2.71% | 0.007151 | 0.007209 | 0.006955 | 1,379,874.00 |
| Apr 25 2024 | 0.007151 | -0.000012 | -0.17% | 0.007163 | 0.007318 | 0.006836 | 742,364.00 |
| Apr 24 2024 | 0.007163 | -0.000295 | -3.96% | 0.007458 | 0.007711 | 0.007077 | 2,365,994.00 |
| Apr 23 2024 | 0.007458 | -0.000149 | -1.96% | 0.007607 | 0.007634 | 0.007415 | 600,856.00 |
| Apr 22 2024 | 0.007607 | 0.000127 | 1.70% | 0.013905 | 0.015991 | 0.007497 | 22,131,030.00 |
| Apr 21 2024 | 0.00748 | -0.000105 | -1.38% | 0.007585 | 0.007655 | 0.007329 | 1,327,453.00 |
| Apr 20 2024 | 0.007585 | 0.000749 | 10.96% | 0.006836 | 0.007812 | 0.006836 | 2,201,314.00 |
| Apr 19 2024 | 0.006836 | -0.000185 | -2.63% | 0.007021 | 0.007365 | 0.006267 | 2,159,093.00 |
| Apr 18 2024 | 0.007021 | 0.000269 | 3.98% | 0.006752 | 0.007144 | 0.006477 | 2,178,207.00 |
| Apr 17 2024 | 0.006752 | -0.000106 | -1.55% | 0.006858 | 0.006887 | 0.006377 | 2,183,203.00 |
| Apr 16 2024 | 0.006858 | 0.00012 | 1.78% | 0.006738 | 0.006923 | 0.006488 | 2,961,108.00 |
| Apr 15 2024 | 0.006738 | -0.000201 | -2.90% | 0.006878 | 0.00748 | 0.006488 | 22,391,883.00 |
| Apr 14 2024 | 0.006939 | 0.00069 | 11.04% | 0.006352 | 0.007018 | 0.006039 | 5,072,018.00 |
| Apr 13 2024 | 0.006249 | -0.001114 | -15.13% | 0.007363 | 0.007613 | 0.00548 | 6,886,790.00 |
| Apr 12 2024 | 0.007363 | -0.002218 | -23.15% | 0.009581 | 0.009806 | 0.007 | 9,119,549.00 |
| Apr 11 2024 | 0.009581 | -0.000385 | -3.86% | 0.009966 | 0.010154 | 0.009536 | 1,250,876.00 |
| Apr 10 2024 | 0.009966 | 0.000219 | 2.25% | 0.009771 | 0.009995 | 0.009193 | 1,496,901.00 |
| Apr 09 2024 | 0.009747 | 0.000053 | 0.55% | 0.009694 | 0.010064 | 0.009429 | 1,517,688.00 |
| Apr 08 2024 | 0.009694 | 0.000053 | 0.55% | 0.009657 | 0.010008 | 0.009553 | 23,643,097.00 |
| Apr 07 2024 | 0.009641 | 0.000032 | 0.33% | 0.009585 | 0.011758 | 0.009542 | 13,563,167.00 |
| Apr 06 2024 | 0.009609 | 0.000529 | 5.83% | 0.00908 | 0.009609 | 0.009006 | 1,350,137.00 |
| Apr 05 2024 | 0.00908 | -0.00045 | -4.72% | 0.00953 | 0.00953 | 0.008734 | 544,694.00 |
| Apr 04 2024 | 0.00953 | 0.00044 | 4.84% | 0.009071 | 0.010025 | 0.008796 | 2,714,761.00 |
| Apr 03 2024 | 0.00909 | 0.000166 | 1.86% | 0.008924 | 0.009455 | 0.008546 | 10,736,948.00 |
| Apr 02 2024 | 0.008924 | -0.000746 | -7.71% | 0.009676 | 0.009676 | 0.00865 | 16,217,120.00 |
| Apr 01 2024 | 0.00967 | -0.000392 | -3.90% | 0.010005 | 0.010227 | 0.009332 | 25,484,047.00 |
| Mar 31 2024 | 0.010062 | -0.000176 | -1.72% | 0.010238 | 0.010238 | 0.009993 | 2,441,180.00 |
| Mar 30 2024 | 0.010238 | -0.000674 | -6.18% | 0.010912 | 0.011013 | 0.010194 | 989,017.00 |
| Mar 29 2024 | 0.010912 | -0.000086 | -0.78% | 0.010998 | 0.011382 | 0.010603 | 2,232,510.00 |
| Mar 28 2024 | 0.010998 | 0.00024 | 2.23% | 0.010723 | 0.011087 | 0.0105 | 1,919,557.00 |
| Mar 27 2024 | 0.010758 | -0.000796 | -6.89% | 0.011544 | 0.012202 | 0.010656 | 6,575,085.00 |
| Mar 26 2024 | 0.011554 | 0.00118 | 11.37% | 0.010374 | 0.011616 | 0.010089 | 4,566,058.00 |
| Mar 25 2024 | 0.010374 | -0.000319 | -2.98% | 0.010663 | 0.01074 | 0.010266 | 26,819,963.00 |
| Mar 24 2024 | 0.010693 | 0.000648 | 6.45% | 0.010034 | 0.01128 | 0.009988 | 8,588,570.00 |
| Mar 23 2024 | 0.010045 | 0.000505 | 5.29% | 0.00954 | 0.010752 | 0.00954 | 7,074,341.00 |
| Mar 22 2024 | 0.00954 | -0.000048 | -0.50% | 0.009624 | 0.01077 | 0.009163 | 6,292,995.00 |
| Mar 21 2024 | 0.009588 | 0.000746 | 8.44% | 0.008786 | 0.00975 | 0.008676 | 6,072,127.00 |
| Mar 20 2024 | 0.008842 | 0.000998 | 12.72% | 0.007844 | 0.008846 | 0.007481 | 5,025,979.00 |
| Mar 19 2024 | 0.007844 | -0.000253 | -3.12% | 0.008097 | 0.008486 | 0.00711 | 10,398,169.00 |
| Mar 18 2024 | 0.008097 | -0.001048 | -11.46% | 0.009098 | 0.009767 | 0.007881 | 34,240,685.00 |
| Mar 17 2024 | 0.009145 | -0.000385 | -4.04% | 0.009544 | 0.0097 | 0.008605 | 20,869,808.00 |
| Mar 16 2024 | 0.00953 | -0.003176 | -25.00% | 0.012654 | 0.013497 | 0.009292 | 21,514,620.00 |
| Mar 15 2024 | 0.012706 | 0.003288 | 34.91% | 0.009421 | 0.013458 | 0.008981 | 46,474,149.00 |
| Mar 14 2024 | 0.009418 | -0.000225 | -2.33% | 0.009601 | 0.009777 | 0.008554 | 3,593,496.00 |
| Mar 13 2024 | 0.009643 | 0.001154 | 13.59% | 0.008481 | 0.00986 | 0.008481 | 15,473,781.00 |
| Mar 12 2024 | 0.008489 | -0.000036 | -0.42% | 0.008525 | 0.008646 | 0.007846 | 4,561,773.00 |
| Mar 11 2024 | 0.008525 | 0.000134 | 1.60% | 0.00846 | 0.00857 | 0.008053 | 24,940,323.00 |
| Mar 10 2024 | 0.008391 | -0.000326 | -3.74% | 0.008717 | 0.008856 | 0.008105 | 2,688,527.00 |
| Mar 09 2024 | 0.008717 | 0.000201 | 2.36% | 0.008516 | 0.009149 | 0.008454 | 3,616,556.00 |
| Mar 08 2024 | 0.008516 | -0.000204 | -2.34% | 0.008685 | 0.008827 | 0.007951 | 5,156,202.00 |
| Mar 07 2024 | 0.00872 | 0.000934 | 12.00% | 0.007726 | 0.008913 | 0.007716 | 19,213,277.00 |
| Mar 06 2024 | 0.007786 | 0.000539 | 7.44% | 0.007307 | 0.007786 | 0.006974 | 5,227,129.00 |
| Mar 05 2024 | 0.007247 | -0.001201 | -14.22% | 0.008448 | 0.008728 | 0.006703 | 9,166,761.00 |
| Mar 04 2024 | 0.008448 | 0.000621 | 7.93% | 0.007865 | 0.009289 | 0.007791 | 28,813,600.00 |
| Mar 03 2024 | 0.007827 | -0.00029 | -3.57% | 0.008117 | 0.008138 | 0.007333 | 3,194,092.00 |
| Mar 02 2024 | 0.008117 | -0.000113 | -1.37% | 0.008291 | 0.008295 | 0.007873 | 2,316,599.00 |
| Mar 01 2024 | 0.00823 | 0.000512 | 6.63% | 0.007718 | 0.008373 | 0.007717 | 1,677,110.00 |
| Feb 29 2024 | 0.007718 | 0.000115 | 1.51% | 0.007612 | 0.00813 | 0.007524 | 2,782,557.00 |
| Feb 28 2024 | 0.007603 | 0.000152 | 2.04% | 0.007451 | 0.008478 | 0.007195 | 6,662,109.00 |
| Feb 27 2024 | 0.007451 | -0.000199 | -2.60% | 0.00765 | 0.007667 | 0.007302 | 2,547,627.00 |
| Feb 26 2024 | 0.00765 | 0.000415 | 5.74% | 0.007303 | 0.008064 | 0.007303 | 28,525,071.00 |
| Feb 25 2024 | 0.007235 | 0.00006 | 0.84% | 0.007175 | 0.007323 | 0.007066 | 2,111,744.00 |
| Feb 24 2024 | 0.007175 | -0.00003 | -0.42% | 0.00721 | 0.007421 | 0.007059 | 2,837,185.00 |
| Feb 23 2024 | 0.007205 | -0.000141 | -1.92% | 0.007346 | 0.007642 | 0.006975 | 6,340,097.00 |
| Feb 22 2024 | 0.007346 | 0.000495 | 7.23% | 0.006851 | 0.007975 | 0.006706 | 10,460,365.00 |
| Feb 21 2024 | 0.006851 | 0.000103 | 1.53% | 0.006698 | 0.006851 | 0.006374 | 3,965,031.00 |
| Feb 20 2024 | 0.006748 | -0.000215 | -3.09% | 0.006963 | 0.007564 | 0.0065 | 5,612,431.00 |
| Feb 19 2024 | 0.006963 | -0.000324 | -4.45% | 0.007278 | 0.007416 | 0.006814 | 22,581,971.00 |
| Feb 18 2024 | 0.007287 | 0.000042 | 0.58% | 0.007245 | 0.007694 | 0.007062 | 9,487,639.00 |
| Feb 17 2024 | 0.007245 | 0.000053 | 0.74% | 0.00718 | 0.007425 | 0.00685 | 11,097,559.00 |
