KEYETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.00000192 | 0.00000008 | 4.35% | 0.00000184 | 0.00000193 | 0.00000177 | 1,439,263.00 |
May 26 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000193 | 0.00000194 | 0.00000182 | 1,701,202.00 |
May 25 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000192 | 0.00000195 | 0.00000189 | 1,443,352.00 |
May 24 2024 | 0.00000191 | 0.00000009 | 4.95% | 0.00000182 | 0.00000191 | 0.00000180 | 1,499,522.00 |
May 23 2024 | 0.00000182 | -0.00000009 | -4.71% | 0.00000191 | 0.00000193 | 0.00000176 | 1,515,892.00 |
May 22 2024 | 0.00000191 | 0.00000004 | 2.14% | 0.00000187 | 0.00000194 | 0.00000185 | 1,497,188.00 |
May 21 2024 | 0.00000187 | -0.00000009 | -4.59% | 0.00000196 | 0.00000197 | 0.00000186 | 1,423,978.00 |
May 20 2024 | 0.00000196 | -0.00000014 | -6.67% | 0.00000210 | 0.00000227 | 0.00000195 | 1,641,772.00 |
May 19 2024 | 0.00000210 | -0.00000007 | -3.23% | 0.00000217 | 0.00000218 | 0.00000209 | 1,484,895.00 |
May 18 2024 | 0.00000217 | -0.00000004 | -1.81% | 0.00000221 | 0.00000223 | 0.00000215 | 1,480,664.00 |
May 17 2024 | 0.00000221 | -0.00000002 | -0.90% | 0.00000223 | 0.00000224 | 0.00000218 | 1,607,642.00 |
May 16 2024 | 0.00000223 | 0.00000003 | 1.36% | 0.00000221 | 0.00000224 | 0.00000217 | 1,558,912.00 |
May 15 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000217 | 0.00000226 | 0.00000212 | 1,575,795.00 |
May 14 2024 | 0.00000216 | 0.00 | 0.00% | 0.00000216 | 0.00000226 | 0.00000213 | 1,576,687.00 |
May 13 2024 | 0.00000216 | -0.00000011 | -4.85% | 0.00000227 | 0.00000228 | 0.00000215 | 1,480,361.00 |
May 12 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000234 | 0.00000235 | 0.00000226 | 1,464,737.00 |
May 11 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000234 | 0.00000238 | 0.00000233 | 1,564,243.00 |
May 10 2024 | 0.00000234 | -0.00000003 | -1.27% | 0.00000237 | 0.00000238 | 0.00000232 | 1,399,067.00 |
May 09 2024 | 0.00000237 | 0.00000004 | 1.72% | 0.00000234 | 0.00000238 | 0.00000231 | 1,508,470.00 |
May 08 2024 | 0.00000233 | -0.00000006 | -2.51% | 0.00000239 | 0.00000240 | 0.00000230 | 1,614,666.00 |
May 07 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000236 | 0.00000249 | 0.00000233 | 1,567,860.00 |
May 06 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000235 | 0.00000242 | 0.00000232 | 1,478,349.00 |
May 05 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000226 | 0.00000239 | 0.00000221 | 1,477,707.00 |
May 04 2024 | 0.00000227 | -0.00000002 | -0.87% | 0.00000230 | 0.00000230 | 0.00000224 | 1,453,079.00 |
May 03 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000230 | 0.00000235 | 0.00000226 | 1,401,747.00 |
May 02 2024 | 0.00000231 | 0.00000010 | 4.52% | 0.00000221 | 0.00000236 | 0.00000219 | 1,518,312.00 |
May 01 2024 | 0.00000221 | 0.00000009 | 4.25% | 0.00000212 | 0.00000222 | 0.00000211 | 1,728,311.00 |
Apr 30 2024 | 0.00000212 | -0.00000002 | -0.93% | 0.00000213 | 0.00000216 | 0.00000210 | 1,482,038.00 |
Apr 29 2024 | 0.00000214 | 0.00 | 0.00% | 0.00000214 | 0.00000217 | 0.00000211 | 1,473,461.00 |
Apr 28 2024 | 0.00000214 | -0.00000006 | -2.73% | 0.00000220 | 0.00000227 | 0.00000214 | 1,427,049.00 |
Apr 27 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000223 | 0.00000225 | 0.00000214 | 1,472,356.00 |
Apr 26 2024 | 0.00000223 | -0.00000006 | -2.62% | 0.00000229 | 0.00000229 | 0.00000221 | 1,358,770.00 |
Apr 25 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000224 | 0.00000232 | 0.00000219 | 1,256,815.00 |
Apr 24 2024 | 0.00000223 | -0.00000009 | -3.88% | 0.00000232 | 0.00000235 | 0.00000223 | 1,375,464.00 |
Apr 23 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000236 | 0.00000238 | 0.00000231 | 1,398,089.00 |
Apr 22 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000241 | 0.00000235 | 1,303,208.00 |
Apr 21 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000240 | 0.00000241 | 0.00000234 | 1,360,476.00 |
Apr 20 2024 | 0.00000241 | 0.00000017 | 7.59% | 0.00000226 | 0.00000248 | 0.00000225 | 1,894,658.00 |
Apr 19 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000226 | 0.00000237 | 0.00000215 | 1,705,719.00 |
Apr 18 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000225 | 0.00000230 | 0.00000217 | 1,790,278.00 |
Apr 17 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000220 | 0.00000227 | 0.00000213 | 1,609,487.00 |
Apr 16 2024 | 0.00000220 | 0.00000004 | 1.85% | 0.00000215 | 0.00000223 | 0.00000212 | 1,490,550.00 |
Apr 15 2024 | 0.00000216 | -0.00000003 | -1.37% | 0.00000217 | 0.00000230 | 0.00000210 | 1,745,331.00 |
Apr 14 2024 | 0.00000219 | 0.00000011 | 5.29% | 0.00000207 | 0.00000223 | 0.00000203 | 1,715,133.00 |
Apr 13 2024 | 0.00000208 | -0.00000018 | -7.96% | 0.00000224 | 0.00000232 | 0.00000192 | 2,549,549.00 |
Apr 12 2024 | 0.00000226 | -0.00000046 | -16.91% | 0.00000273 | 0.00000280 | 0.00000222 | 2,061,575.00 |
Apr 11 2024 | 0.00000272 | -0.00000004 | -1.45% | 0.00000276 | 0.00000281 | 0.00000270 | 1,253,718.00 |
Apr 10 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000276 | 0.00000282 | 0.00000267 | 1,125,299.00 |
Apr 09 2024 | 0.00000278 | 0.00000017 | 6.51% | 0.00000261 | 0.00000286 | 0.00000261 | 1,064,872.00 |
Apr 08 2024 | 0.00000261 | -0.00000020 | -7.12% | 0.00000280 | 0.00000282 | 0.00000260 | 1,085,584.00 |
Apr 07 2024 | 0.00000281 | -0.00000002 | -0.71% | 0.00000283 | 0.00000346 | 0.00000279 | 1,585,837.00 |
Apr 06 2024 | 0.00000283 | 0.00000011 | 4.04% | 0.00000271 | 0.00000284 | 0.00000270 | 1,170,896.00 |
Apr 05 2024 | 0.00000272 | -0.00000015 | -5.23% | 0.00000286 | 0.00000289 | 0.00000269 | 1,086,683.00 |
Apr 04 2024 | 0.00000287 | 0.00000014 | 5.13% | 0.00000272 | 0.00000295 | 0.00000268 | 1,109,492.00 |
Apr 03 2024 | 0.00000273 | 0.00000003 | 1.11% | 0.00000269 | 0.00000282 | 0.00000264 | 1,264,245.00 |
Apr 02 2024 | 0.00000270 | -0.00000004 | -1.46% | 0.00000273 | 0.00000274 | 0.00000260 | 1,167,462.00 |
Apr 01 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000274 | 0.00000286 | 0.00000268 | 1,060,972.00 |
Mar 31 2024 | 0.00000275 | -0.00000016 | -5.50% | 0.00000290 | 0.00000290 | 0.00000274 | 969,412.00 |
Mar 30 2024 | 0.00000291 | -0.00000018 | -5.83% | 0.00000309 | 0.00000315 | 0.00000290 | 972,360.00 |
Mar 29 2024 | 0.00000309 | 0.00000002 | 0.65% | 0.00000308 | 0.00000320 | 0.00000298 | 1,172,408.00 |
Mar 28 2024 | 0.00000307 | 0.00 | 0.00% | 0.00000306 | 0.00000312 | 0.00000297 | 1,474,765.00 |
Mar 27 2024 | 0.00000307 | -0.00000015 | -4.66% | 0.00000320 | 0.00000336 | 0.00000303 | 1,575,741.00 |
Mar 26 2024 | 0.00000322 | 0.00000037 | 12.98% | 0.00000286 | 0.00000322 | 0.00000282 | 1,649,401.00 |
Mar 25 2024 | 0.00000285 | -0.00000025 | -8.06% | 0.00000310 | 0.00000313 | 0.00000284 | 1,510,427.00 |
Mar 24 2024 | 0.00000310 | 0.00000012 | 4.03% | 0.00000300 | 0.00000336 | 0.00000299 | 1,937,213.00 |
Mar 23 2024 | 0.00000298 | 0.00000010 | 3.47% | 0.00000288 | 0.00000317 | 0.00000287 | 1,670,090.00 |
Mar 22 2024 | 0.00000288 | 0.00000014 | 5.11% | 0.00000276 | 0.00000303 | 0.00000268 | 2,281,644.00 |
Mar 21 2024 | 0.00000274 | 0.00000023 | 9.16% | 0.00000250 | 0.00000281 | 0.00000249 | 2,460,323.00 |
Mar 20 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000248 | 0.00000255 | 0.00000238 | 2,025,107.00 |
Mar 19 2024 | 0.00000247 | 0.00000020 | 8.81% | 0.00000229 | 0.00000259 | 0.00000214 | 3,272,490.00 |
Mar 18 2024 | 0.00000227 | -0.00000024 | -9.56% | 0.00000252 | 0.00000274 | 0.00000226 | 3,080,036.00 |
Mar 17 2024 | 0.00000251 | -0.00000016 | -5.99% | 0.00000270 | 0.00000270 | 0.00000250 | 2,977,630.00 |
Mar 16 2024 | 0.00000267 | -0.00000072 | -21.24% | 0.00000344 | 0.00000358 | 0.00000260 | 3,927,696.00 |
Mar 15 2024 | 0.00000339 | 0.00000098 | 40.66% | 0.00000241 | 0.00000350 | 0.00000241 | 4,203,139.00 |
Mar 14 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000238 | 0.00000244 | 0.00000229 | 2,409,120.00 |
Mar 13 2024 | 0.00000240 | 0.00000027 | 12.68% | 0.00000212 | 0.00000245 | 0.00000212 | 2,850,579.00 |
Mar 12 2024 | 0.00000213 | 0.00000004 | 1.91% | 0.00000209 | 0.00000214 | 0.00000202 | 2,242,546.00 |
Mar 11 2024 | 0.00000209 | -0.00000007 | -3.24% | 0.00000217 | 0.00000218 | 0.00000203 | 2,175,480.00 |
Mar 10 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000223 | 0.00000223 | 0.00000208 | 2,141,501.00 |
Mar 09 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000218 | 0.00000230 | 0.00000215 | 2,362,997.00 |
Mar 08 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000224 | 0.00000227 | 0.00000205 | 2,025,935.00 |
Mar 07 2024 | 0.00000225 | 0.00000022 | 10.84% | 0.00000202 | 0.00000229 | 0.00000200 | 2,371,980.00 |
Mar 06 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000202 | 0.00000203 | 0.00000192 | 2,322,551.00 |
Mar 05 2024 | 0.00000202 | -0.00000025 | -11.01% | 0.00000229 | 0.00000236 | 0.00000198 | 2,671,684.00 |
Mar 04 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000243 | 0.00000222 | 2,518,817.00 |
Mar 03 2024 | 0.00000224 | -0.00000012 | -5.08% | 0.00000236 | 0.00000237 | 0.00000219 | 2,435,074.00 |
Mar 02 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000241 | 0.00000241 | 0.00000230 | 2,042,047.00 |
Mar 01 2024 | 0.00000240 | 0.00000010 | 4.35% | 0.00000230 | 0.00000244 | 0.00000226 | 2,045,215.00 |
Feb 29 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000227 | 0.00000237 | 0.00000220 | 2,150,413.00 |
Feb 28 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000229 | 0.00000259 | 0.00000213 | 2,788,713.00 |