MKEYGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.002553 | -0.000025 | -0.97% | 0.002578 | 0.00259 | 0.002537 | 0.00 |
Apr 25 2024 | 0.002577 | -0.00000200 | -0.08% | 0.00258 | 0.002607 | 0.00252 | 0.00 |
Apr 24 2024 | 0.002579 | -0.000087 | -3.26% | 0.002675 | 0.002692 | 0.002555 | 0.00 |
Apr 23 2024 | 0.002666 | -0.000042 | -1.55% | 0.002704 | 0.002719 | 0.002653 | 0.00 |
Apr 22 2024 | 0.002709 | 0.000083 | 3.16% | 0.002621 | 0.002743 | 0.002534 | 0.00 |
Apr 21 2024 | 0.002626 | -0.00000057 | -0.02% | 0.002626 | 0.002659 | 0.002603 | 0.00 |
Apr 20 2024 | 0.002626 | 0.000036 | 1.39% | 0.002584 | 0.002648 | 0.002559 | 0.00 |
Apr 19 2024 | 0.00259 | 0.000036 | 1.41% | 0.002547 | 0.00263 | 0.002418 | 0.00 |
Apr 18 2024 | 0.002555 | 0.000091 | 3.69% | 0.002468 | 0.002574 | 0.002439 | 0.00 |
Apr 17 2024 | 0.002464 | -0.0001 | -3.90% | 0.002564 | 0.002593 | 0.002405 | 0.00 |
Apr 16 2024 | 0.002564 | 0.000016 | 0.63% | 0.002547 | 0.002585 | 0.002486 | 0.00 |
Apr 15 2024 | 0.002547 | -0.000098 | -3.70% | 0.002621 | 0.002678 | 0.002516 | 0.00 |
Apr 14 2024 | 0.002645 | 0.00000800 | 0.30% | 0.002621 | 0.002655 | 0.002534 | 0.00 |
Apr 13 2024 | 0.002637 | -0.000072 | -2.66% | 0.002709 | 0.002742 | 0.002508 | 0.00 |
Apr 12 2024 | 0.002709 | -0.000082 | -2.94% | 0.002796 | 0.002844 | 0.002657 | 0.00 |
Apr 11 2024 | 0.002791 | -0.000021 | -0.75% | 0.002809 | 0.002838 | 0.002776 | 0.00 |
Apr 10 2024 | 0.002811 | 0.000084 | 3.08% | 0.002727 | 0.002832 | 0.002685 | 0.00 |
Apr 09 2024 | 0.002727 | -0.000097 | -3.43% | 0.002822 | 0.002824 | 0.002697 | 0.00 |
Apr 08 2024 | 0.002825 | 0.000089 | 3.25% | 0.002611 | 0.002877 | 0.002574 | 0.00 |
Apr 07 2024 | 0.002735 | 0.00002 | 0.74% | 0.002712 | 0.002762 | 0.002712 | 0.00 |
Apr 06 2024 | 0.002716 | 0.000035 | 1.31% | 0.002673 | 0.002744 | 0.002664 | 0.00 |
Apr 05 2024 | 0.002681 | -0.000025 | -0.92% | 0.002706 | 0.002716 | 0.002625 | 0.00 |
Apr 04 2024 | 0.002706 | 0.000092 | 3.52% | 0.002611 | 0.002731 | 0.002574 | 0.00 |
Apr 03 2024 | 0.002614 | 0.00000900 | 0.35% | 0.002604 | 0.002651 | 0.002573 | 0.00 |
Apr 02 2024 | 0.002605 | -0.000176 | -6.33% | 0.002774 | 0.002774 | 0.002573 | 0.00 |
Apr 01 2024 | 0.002781 | -0.000019 | -0.68% | 0.002746 | 0.0028 | 0.00272 | 0.00 |
Mar 31 2024 | 0.0028 | 0.000048 | 1.74% | 0.002754 | 0.0028 | 0.002754 | 0.00 |
Mar 30 2024 | 0.002752 | -0.000015 | -0.54% | 0.002766 | 0.00278 | 0.002747 | 0.00 |
Mar 29 2024 | 0.002766 | -0.000037 | -1.32% | 0.0028 | 0.002804 | 0.002738 | 0.00 |
Mar 28 2024 | 0.002804 | 0.000062 | 2.26% | 0.002754 | 0.002828 | 0.002728 | 0.00 |
Mar 27 2024 | 0.002742 | -0.000013 | -0.47% | 0.00275 | 0.002815 | 0.002704 | 0.00 |
Mar 26 2024 | 0.002756 | 0.00001 | 0.36% | 0.002746 | 0.0028 | 0.002734 | 0.00 |
Mar 25 2024 | 0.002746 | 0.000076 | 2.85% | 0.002651 | 0.002797 | 0.002637 | 0.00 |
Mar 24 2024 | 0.00267 | 0.000116 | 4.54% | 0.002552 | 0.002679 | 0.002538 | 0.00 |
Mar 23 2024 | 0.002554 | 0.000033 | 1.31% | 0.002529 | 0.002617 | 0.002502 | 0.00 |
Mar 22 2024 | 0.002521 | -0.000062 | -2.40% | 0.002588 | 0.002634 | 0.002478 | 0.00 |
Mar 21 2024 | 0.002583 | -0.000071 | -2.68% | 0.002651 | 0.002666 | 0.002571 | 0.00 |
Mar 20 2024 | 0.002654 | 0.000219 | 9.00% | 0.00244 | 0.00266 | 0.00239 | 0.00 |
Mar 19 2024 | 0.002435 | -0.000223 | -8.39% | 0.002657 | 0.002669 | 0.00243 | 0.00 |
Mar 18 2024 | 0.002658 | -0.000017 | -0.64% | 0.001797 | 0.002808 | 0.001794 | 0.00 |
Mar 17 2024 | 0.002674 | 0.000114 | 4.44% | 0.002585 | 0.002697 | 0.002544 | 0.00 |
Mar 16 2024 | 0.002561 | -0.000175 | -6.40% | 0.002724 | 0.002746 | 0.002548 | 0.00 |
Mar 15 2024 | 0.002736 | -0.000074 | -2.63% | 0.001797 | 0.002763 | 0.001794 | 0.00 |
Mar 14 2024 | 0.00281 | -0.000038 | -1.33% | 0.002849 | 0.002875 | 0.002704 | 0.00 |
Mar 13 2024 | 0.002848 | 0.00007 | 2.52% | 0.002778 | 0.002862 | 0.002772 | 0.00 |
Mar 12 2024 | 0.002778 | 0.00000071 | 0.03% | 0.002785 | 0.002854 | 0.002704 | 0.00 |
Mar 11 2024 | 0.002778 | 0.000113 | 4.25% | 0.001797 | 0.002838 | 0.001794 | 0.00 |
Mar 10 2024 | 0.002664 | 0.00000300 | 0.11% | 0.002662 | 0.002708 | 0.00265 | 0.00 |
Mar 09 2024 | 0.002662 | 0.00000500 | 0.19% | 0.002654 | 0.002671 | 0.002646 | 0.00 |
Mar 08 2024 | 0.002657 | 0.000041 | 1.57% | 0.002613 | 0.0027 | 0.002583 | 0.00 |
Mar 07 2024 | 0.002616 | 0.000026 | 1.00% | 0.002597 | 0.002658 | 0.002578 | 0.00 |
Mar 06 2024 | 0.002591 | 0.000057 | 2.25% | 0.002508 | 0.002654 | 0.002476 | 0.00 |
Mar 05 2024 | 0.002533 | -0.000136 | -5.10% | 0.002691 | 0.002705 | 0.002208 | 0.00 |
Mar 04 2024 | 0.002669 | 0.000183 | 7.35% | 0.001797 | 0.002695 | 0.001794 | 0.00 |
Mar 03 2024 | 0.002486 | 0.000037 | 1.51% | 0.002446 | 0.002494 | 0.002431 | 0.00 |
Mar 02 2024 | 0.002449 | -0.000019 | -0.77% | 0.002466 | 0.002466 | 0.002432 | 0.00 |
Mar 01 2024 | 0.002468 | 0.000036 | 1.48% | 0.002422 | 0.002494 | 0.002406 | 0.00 |
Feb 29 2024 | 0.002433 | 0.000013 | 0.54% | 0.002409 | 0.002491 | 0.002327 | 0.00 |
Feb 28 2024 | 0.00242 | 0.000182 | 8.14% | 0.002242 | 0.00252 | 0.002231 | 0.00 |
Feb 27 2024 | 0.002238 | 0.000099 | 4.63% | 0.002143 | 0.002256 | 0.002104 | 0.00 |
Feb 26 2024 | 0.002138 | 0.000096 | 4.70% | 0.001797 | 0.002156 | 0.001794 | 0.00 |
Feb 25 2024 | 0.002042 | 0.00000500 | 0.25% | 0.002036 | 0.00205 | 0.002025 | 0.00 |
Feb 24 2024 | 0.002038 | 0.000031 | 1.54% | 0.002001 | 0.00204 | 0.001997 | 0.00 |
Feb 23 2024 | 0.002007 | -0.000018 | -0.89% | 0.00203 | 0.002034 | 0.001994 | 0.00 |
Feb 22 2024 | 0.002025 | -0.000028 | -1.36% | 0.00205 | 0.002056 | 0.002017 | 0.00 |
Feb 21 2024 | 0.002053 | -0.000015 | -0.73% | 0.002072 | 0.002074 | 0.002008 | 0.00 |
Feb 20 2024 | 0.002068 | 0.000012 | 0.58% | 0.002057 | 0.002089 | 0.00202 | 0.00 |
Feb 19 2024 | 0.002056 | -0.000011 | -0.53% | 0.001797 | 0.002079 | 0.001794 | 0.00 |
Feb 18 2024 | 0.002067 | 0.000013 | 0.63% | 0.002051 | 0.002076 | 0.002036 | 0.00 |
Feb 17 2024 | 0.002054 | -0.000012 | -0.58% | 0.002064 | 0.002066 | 0.002011 | 0.00 |
Feb 16 2024 | 0.002066 | 0.000013 | 0.63% | 0.00206 | 0.002081 | 0.002049 | 0.00 |
Feb 15 2024 | 0.002054 | 0.00000014 | 0.01% | 0.002054 | 0.002094 | 0.002035 | 0.00 |
Feb 14 2024 | 0.002053 | 0.000082 | 4.16% | 0.001971 | 0.002072 | 0.001955 | 0.00 |
Feb 13 2024 | 0.001972 | 0.00000200 | 0.10% | 0.00197 | 0.001985 | 0.001923 | 0.00 |
Feb 12 2024 | 0.00197 | 0.00008 | 4.23% | 0.001797 | 0.001985 | 0.001794 | 0.00 |
Feb 11 2024 | 0.00189 | 0.000015 | 0.80% | 0.001876 | 0.001909 | 0.001868 | 0.00 |
Feb 10 2024 | 0.001874 | 0.000036 | 1.96% | 0.001842 | 0.00189 | 0.00183 | 0.00 |
Feb 09 2024 | 0.001838 | 0.000043 | 2.40% | 0.001797 | 0.001898 | 0.001794 | 0.00 |
Feb 08 2024 | 0.001795 | 0.000044 | 2.51% | 0.001755 | 0.001804 | 0.001755 | 0.00 |
Feb 07 2024 | 0.001752 | 0.000041 | 2.40% | 0.00171 | 0.001753 | 0.001697 | 0.00 |
Feb 06 2024 | 0.001711 | 0.00000900 | 0.53% | 0.001701 | 0.001722 | 0.001696 | 0.00 |
Feb 05 2024 | 0.001701 | 0.000015 | 0.89% | 0.00173 | 0.001772 | 0.001688 | 0.00 |
Feb 04 2024 | 0.001686 | -0.000014 | -0.82% | 0.001701 | 0.001705 | 0.001674 | 0.00 |
Feb 03 2024 | 0.0017 | -0.00000800 | -0.47% | 0.001713 | 0.001713 | 0.001696 | 0.00 |
Feb 02 2024 | 0.001707 | 0.000019 | 1.13% | 0.001692 | 0.001713 | 0.001679 | 0.00 |
Feb 01 2024 | 0.001689 | 0.00000900 | 0.54% | 0.001678 | 0.001694 | 0.001652 | 0.00 |
Jan 31 2024 | 0.001679 | -0.00000700 | -0.41% | 0.001692 | 0.001716 | 0.001669 | 0.00 |
Jan 30 2024 | 0.001687 | -0.000016 | -0.94% | 0.001698 | 0.001726 | 0.001687 | 0.00 |
Jan 29 2024 | 0.001703 | 0.000047 | 2.84% | 0.00173 | 0.001772 | 0.00165 | 0.00 |
Jan 28 2024 | 0.001656 | -0.00000500 | -0.30% | 0.00166 | 0.001684 | 0.001644 | 0.00 |
Jan 27 2024 | 0.001661 | 0.000012 | 0.73% | 0.001649 | 0.001663 | 0.001631 | 0.00 |