Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.KEYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 0.006244 | -0.000136 | -2.13% | 0.006386 | 0.006583 | 0.006227 | 5,837,752.00 |
| May 13 2024 | 0.00638 | -0.000301 | -4.51% | 0.006674 | 0.006701 | 0.006216 | 7,577,747.00 |
| May 12 2024 | 0.006681 | -0.000152 | -2.22% | 0.006837 | 0.006875 | 0.006629 | 3,202,885.00 |
| May 11 2024 | 0.006833 | 0.00000700 | 0.10% | 0.006819 | 0.00697 | 0.006755 | 3,573,401.00 |
| May 10 2024 | 0.006826 | -0.000381 | -5.29% | 0.007179 | 0.007256 | 0.006713 | 11,574,792.00 |
| May 09 2024 | 0.007207 | 0.00025 | 3.59% | 0.006963 | 0.007237 | 0.00684 | 9,209,781.00 |
| May 08 2024 | 0.006957 | -0.000267 | -3.70% | 0.007196 | 0.007275 | 0.006911 | 12,179,665.00 |
| May 07 2024 | 0.007224 | -0.000017 | -0.23% | 0.007252 | 0.007662 | 0.007135 | 7,565,662.00 |
| May 06 2024 | 0.007241 | -0.000163 | -2.20% | 0.007395 | 0.007745 | 0.007216 | 15,463,359.00 |
| May 05 2024 | 0.007404 | 0.000329 | 4.65% | 0.007063 | 0.007556 | 0.006864 | 14,876,473.00 |
| May 04 2024 | 0.007075 | -0.000077 | -1.08% | 0.00715 | 0.007202 | 0.006999 | 12,056,161.00 |
| May 03 2024 | 0.007152 | 0.000229 | 3.31% | 0.006874 | 0.007256 | 0.006739 | 15,083,437.00 |
| May 02 2024 | 0.006923 | 0.000338 | 5.13% | 0.006594 | 0.007111 | 0.006379 | 13,638,809.00 |
| May 01 2024 | 0.006585 | 0.000174 | 2.71% | 0.006408 | 0.006647 | 0.006108 | 8,837,915.00 |
| Apr 30 2024 | 0.006411 | -0.000521 | -7.52% | 0.006869 | 0.006964 | 0.006198 | 15,357,363.00 |
| Apr 29 2024 | 0.006932 | -0.000084 | -1.20% | 0.006998 | 0.00704 | 0.00667 | 4,974,513.00 |
| Apr 28 2024 | 0.007016 | -0.00015 | -2.09% | 0.007155 | 0.007512 | 0.006993 | 10,871,587.00 |
| Apr 27 2024 | 0.007166 | 0.00016 | 2.28% | 0.007003 | 0.007313 | 0.006725 | 13,100,437.00 |
| Apr 26 2024 | 0.007006 | -0.000167 | -2.33% | 0.007156 | 0.007206 | 0.00688 | 11,573,496.00 |
| Apr 25 2024 | 0.007173 | 0.000193 | 2.77% | 0.007048 | 0.007328 | 0.006819 | 9,852,408.00 |
| Apr 24 2024 | 0.00698 | -0.000509 | -6.80% | 0.007496 | 0.007706 | 0.006974 | 10,766,495.00 |
| Apr 23 2024 | 0.007489 | -0.000079 | -1.04% | 0.007563 | 0.007668 | 0.00738 | 9,278,049.00 |
| Apr 22 2024 | 0.007568 | 0.000065 | 0.87% | 0.007531 | 0.007747 | 0.007482 | 5,319,482.00 |
| Apr 21 2024 | 0.007503 | -0.000134 | -1.75% | 0.007608 | 0.007647 | 0.007289 | 7,356,928.00 |
| Apr 20 2024 | 0.007637 | 0.000763 | 11.10% | 0.006935 | 0.007824 | 0.006863 | 28,106,711.00 |
| Apr 19 2024 | 0.006874 | -0.000087 | -1.25% | 0.006937 | 0.007427 | 0.006291 | 33,398,025.00 |
| Apr 18 2024 | 0.006961 | 0.000269 | 4.02% | 0.00678 | 0.007123 | 0.006445 | 23,159,280.00 |
| Apr 17 2024 | 0.006692 | -0.000119 | -1.75% | 0.00679 | 0.006873 | 0.00635 | 22,241,338.00 |
| Apr 16 2024 | 0.006811 | 0.000099 | 1.47% | 0.006686 | 0.006927 | 0.006377 | 21,078,986.00 |
| Apr 15 2024 | 0.006712 | -0.000195 | -2.82% | 0.006881 | 0.007408 | 0.006441 | 57,501,611.00 |
| Apr 14 2024 | 0.006907 | 0.000584 | 9.24% | 0.006237 | 0.007008 | 0.005982 | 36,104,343.00 |
| Apr 13 2024 | 0.006323 | -0.001 | -13.66% | 0.007258 | 0.007629 | 0.0053 | 41,864,838.00 |
| Apr 12 2024 | 0.007323 | -0.002233 | -23.37% | 0.009574 | 0.00982 | 0.007081 | 27,693,464.00 |
| Apr 11 2024 | 0.009556 | -0.000251 | -2.56% | 0.009771 | 0.010097 | 0.009535 | 20,413,527.00 |
| Apr 10 2024 | 0.009807 | 0.000087 | 0.90% | 0.009677 | 0.009955 | 0.009321 | 11,190,922.00 |
| Apr 09 2024 | 0.00972 | 0.00007 | 0.73% | 0.00968 | 0.010056 | 0.009541 | 11,298,068.00 |
| Apr 08 2024 | 0.00965 | 0.00 | 0.00% | 0.00969 | 0.010027 | 0.009546 | 19,618,741.00 |
| Apr 07 2024 | 0.00965 | 0.000048 | 0.50% | 0.009523 | 0.011738 | 0.009479 | 37,378,918.00 |
| Apr 06 2024 | 0.009602 | 0.00055 | 6.08% | 0.009028 | 0.009602 | 0.008971 | 14,489,000.00 |
| Apr 05 2024 | 0.009052 | -0.000514 | -5.37% | 0.009542 | 0.009577 | 0.008684 | 13,100,512.00 |
| Apr 04 2024 | 0.009566 | 0.000516 | 5.70% | 0.009015 | 0.009959 | 0.008705 | 20,679,283.00 |
| Apr 03 2024 | 0.00905 | 0.000185 | 2.09% | 0.008845 | 0.009448 | 0.00849 | 22,488,313.00 |
| Apr 02 2024 | 0.008865 | -0.000779 | -8.08% | 0.00958 | 0.009592 | 0.008591 | 25,182,833.00 |
| Apr 01 2024 | 0.009644 | -0.000381 | -3.80% | 0.01004 | 0.010267 | 0.009422 | 26,811,434.00 |
| Mar 31 2024 | 0.010025 | -0.000183 | -1.79% | 0.010205 | 0.010242 | 0.009965 | 13,087,886.00 |
| Mar 30 2024 | 0.010208 | -0.00067 | -6.16% | 0.010873 | 0.01105 | 0.010165 | 20,514,385.00 |
| Mar 29 2024 | 0.010878 | -0.00009 | -0.82% | 0.011001 | 0.011344 | 0.010534 | 24,120,847.00 |
| Mar 28 2024 | 0.010968 | 0.000239 | 2.23% | 0.010743 | 0.011111 | 0.010413 | 48,932,779.00 |
| Mar 27 2024 | 0.010729 | -0.00085 | -7.34% | 0.011276 | 0.01188 | 0.010619 | 87,252,884.00 |
| Mar 26 2024 | 0.011579 | 0.001329 | 12.97% | 0.010272 | 0.011598 | 0.010159 | 65,387,301.00 |
| Mar 25 2024 | 0.01025 | -0.000483 | -4.50% | 0.010678 | 0.010758 | 0.010241 | 49,860,167.00 |
| Mar 24 2024 | 0.010733 | 0.0007 | 6.98% | 0.010006 | 0.0113 | 0.00995 | 73,807,817.00 |
| Mar 23 2024 | 0.010033 | 0.000469 | 4.90% | 0.009585 | 0.01067 | 0.009578 | 61,123,819.00 |
| Mar 22 2024 | 0.009564 | -0.000047 | -0.49% | 0.00969 | 0.010448 | 0.009158 | 56,175,281.00 |
| Mar 21 2024 | 0.009611 | 0.000796 | 9.03% | 0.008837 | 0.009776 | 0.00873 | 47,584,099.00 |
| Mar 20 2024 | 0.008815 | 0.000974 | 12.42% | 0.007894 | 0.008851 | 0.007603 | 52,837,408.00 |
| Mar 19 2024 | 0.007841 | -0.000199 | -2.48% | 0.00806 | 0.008434 | 0.007237 | 64,085,859.00 |
| Mar 18 2024 | 0.00804 | -0.001063 | -11.68% | 0.009201 | 0.009771 | 0.007925 | 49,683,071.00 |
| Mar 17 2024 | 0.009103 | -0.000317 | -3.37% | 0.009548 | 0.009668 | 0.008591 | 50,026,339.00 |
| Mar 16 2024 | 0.00942 | -0.00337 | -26.35% | 0.012823 | 0.013322 | 0.00929 | 46,495,558.00 |
| Mar 15 2024 | 0.01279 | 0.003429 | 36.63% | 0.009387 | 0.012938 | 0.009111 | 48,098,049.00 |
| Mar 14 2024 | 0.009361 | -0.000206 | -2.15% | 0.00955 | 0.009733 | 0.008498 | 33,038,874.00 |
| Mar 13 2024 | 0.009567 | 0.001089 | 12.85% | 0.008452 | 0.009835 | 0.008442 | 42,277,235.00 |
| Mar 12 2024 | 0.008478 | -0.000037 | -0.43% | 0.008493 | 0.008696 | 0.00775 | 23,812,328.00 |
| Mar 11 2024 | 0.008515 | 0.000095 | 1.13% | 0.008449 | 0.008585 | 0.007998 | 16,634,262.00 |
| Mar 10 2024 | 0.00842 | -0.000281 | -3.23% | 0.008694 | 0.008805 | 0.00805 | 20,160,781.00 |
| Mar 09 2024 | 0.008701 | 0.000212 | 2.50% | 0.008489 | 0.009081 | 0.008402 | 25,451,498.00 |
| Mar 08 2024 | 0.008489 | -0.000211 | -2.43% | 0.008661 | 0.00883 | 0.008005 | 31,289,027.00 |
| Mar 07 2024 | 0.0087 | 0.000985 | 12.77% | 0.007721 | 0.008943 | 0.007678 | 40,933,722.00 |
| Mar 06 2024 | 0.007715 | 0.000498 | 6.90% | 0.007218 | 0.007779 | 0.006939 | 29,195,250.00 |
| Mar 05 2024 | 0.007217 | -0.001052 | -12.72% | 0.008247 | 0.008709 | 0.006752 | 37,540,504.00 |
| Mar 04 2024 | 0.008269 | 0.000472 | 6.05% | 0.007825 | 0.008528 | 0.007723 | 21,437,657.00 |
| Mar 03 2024 | 0.007797 | -0.000286 | -3.54% | 0.008102 | 0.00815 | 0.007467 | 16,738,540.00 |
| Mar 02 2024 | 0.008083 | -0.000148 | -1.80% | 0.008284 | 0.008308 | 0.007858 | 13,210,231.00 |
| Mar 01 2024 | 0.008231 | 0.000523 | 6.79% | 0.0077 | 0.008384 | 0.0077 | 18,212,896.00 |
| Feb 29 2024 | 0.007708 | 0.000152 | 2.01% | 0.007631 | 0.008117 | 0.007475 | 19,828,000.00 |
| Feb 28 2024 | 0.007556 | 0.000128 | 1.72% | 0.007532 | 0.008349 | 0.007344 | 27,869,437.00 |
| Feb 27 2024 | 0.007428 | -0.000203 | -2.66% | 0.007622 | 0.00771 | 0.007269 | 17,408,776.00 |
| Feb 26 2024 | 0.007631 | 0.000411 | 5.69% | 0.007236 | 0.007891 | 0.007223 | 26,509,652.00 |
| Feb 25 2024 | 0.00722 | 0.000085 | 1.19% | 0.007134 | 0.00732 | 0.00705 | 15,071,725.00 |
| Feb 24 2024 | 0.007135 | -0.000034 | -0.47% | 0.00722 | 0.007431 | 0.007064 | 16,754,060.00 |
| Feb 23 2024 | 0.007169 | -0.000141 | -1.93% | 0.007351 | 0.007655 | 0.006911 | 33,265,398.00 |
| Feb 22 2024 | 0.00731 | 0.00053 | 7.82% | 0.006843 | 0.00799 | 0.006677 | 35,125,806.00 |
| Feb 21 2024 | 0.00678 | 0.00005 | 0.74% | 0.006714 | 0.006842 | 0.00637 | 23,100,817.00 |
| Feb 20 2024 | 0.00673 | -0.000203 | -2.93% | 0.006937 | 0.007377 | 0.00647 | 28,047,748.00 |
| Feb 19 2024 | 0.006933 | -0.000347 | -4.77% | 0.007248 | 0.007418 | 0.006803 | 21,804,448.00 |
| Feb 18 2024 | 0.00728 | 0.000038 | 0.52% | 0.007228 | 0.007722 | 0.007036 | 22,872,652.00 |
| Feb 17 2024 | 0.007242 | 0.000035 | 0.49% | 0.007127 | 0.007378 | 0.006833 | 19,085,669.00 |
| Feb 16 2024 | 0.007207 | -0.000129 | -1.76% | 0.007366 | 0.007543 | 0.006765 | 29,495,809.00 |
| Feb 15 2024 | 0.007336 | -0.000136 | -1.82% | 0.007511 | 0.00818 | 0.00721 | 30,414,403.00 |
