Identifier on HitBTC: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-08 |
0.0173 USDT |
367,130.0000 KEY |
0.0171 USDT |
0.0169 USDT |
0.0185 USDT |
0.0171 USDT |
| 2021-05-07 |
0.0178 USDT |
66,290.0000 KEY |
0.0169 USDT |
0.0167 USDT |
0.0186 USDT |
0.0185 USDT |
| 2021-05-06 |
0.0176 USDT |
49,970.0000 KEY |
0.0177 USDT |
0.0169 USDT |
0.0182 USDT |
0.0169 USDT |
| 2021-05-05 |
0.0173 USDT |
922,340.0000 KEY |
0.0165 USDT |
0.0163 USDT |
0.0187 USDT |
0.0178 USDT |
| 2021-05-04 |
0.0172 USDT |
431,470.0000 KEY |
0.0190 USDT |
0.0168 USDT |
0.0191 USDT |
0.0169 USDT |
| 2021-05-03 |
0.0199 USDT |
29,990.0000 KEY |
0.0201 USDT |
0.0191 USDT |
0.0204 USDT |
0.0191 USDT |
| 2021-05-02 |
0.0198 USDT |
1,912,350.0000 KEY |
0.0203 USDT |
0.0189 USDT |
0.0211 USDT |
0.0204 USDT |
| 2021-05-01 |
0.0204 USDT |
1,833,690.0000 KEY |
0.0179 USDT |
0.0179 USDT |
0.0250 USDT |
0.0204 USDT |
| 2021-04-30 |
0.0179 USDT |
859,680.0000 KEY |
0.0170 USDT |
0.0168 USDT |
0.0182 USDT |
0.0179 USDT |
| 2021-04-29 |
0.0175 USDT |
2,112,080.0000 KEY |
0.0173 USDT |
0.0167 USDT |
0.0187 USDT |
0.0170 USDT |
| 2021-04-28 |
0.0169 USDT |
1,645,030.0000 KEY |
0.0171 USDT |
0.0151 USDT |
0.0180 USDT |
0.0173 USDT |
| 2021-04-27 |
0.0167 USDT |
1,286,990.0000 KEY |
0.0145 USDT |
0.0144 USDT |
0.0175 USDT |
0.0168 USDT |
| 2021-04-26 |
0.0131 USDT |
982,310.0000 KEY |
0.0124 USDT |
0.0123 USDT |
0.0150 USDT |
0.0147 USDT |
| 2021-04-25 |
0.0123 USDT |
2,380,750.0000 KEY |
0.0121 USDT |
0.0113 USDT |
0.0170 USDT |
0.0125 USDT |
| 2021-04-24 |
0.0128 USDT |
1,335,890.0000 KEY |
0.0135 USDT |
0.0120 USDT |
0.0142 USDT |
0.0120 USDT |
| 2021-04-23 |
0.0120 USDT |
929,240.0000 KEY |
0.0138 USDT |
0.0111 USDT |
0.0138 USDT |
0.0131 USDT |
| 2021-04-22 |
0.0153 USDT |
1,227,670.0000 KEY |
0.0157 USDT |
0.0141 USDT |
0.0164 USDT |
0.0142 USDT |
| 2021-04-21 |
0.0178 USDT |
2,222,450.0000 KEY |
0.0164 USDT |
0.0158 USDT |
0.0209 USDT |
0.0158 USDT |
| 2021-04-20 |
0.0142 USDT |
1,388,840.0000 KEY |
0.0153 USDT |
0.0136 USDT |
0.0171 USDT |
0.0168 USDT |
| 2021-04-19 |
0.0169 USDT |
1,135,240.0000 KEY |
0.0178 USDT |
0.0153 USDT |
0.0184 USDT |
0.0155 USDT |
| 2021-04-18 |
0.0176 USDT |
495,500.0000 KEY |
0.0196 USDT |
0.0163 USDT |
0.0196 USDT |
0.0180 USDT |
| 2021-04-17 |
0.0213 USDT |
860,190.0000 KEY |
0.0208 USDT |
0.0204 USDT |
0.0224 USDT |
0.0212 USDT |
| 2021-04-16 |
0.0199 USDT |
173,780.0000 KEY |
0.0217 USDT |
0.0193 USDT |
0.0217 USDT |
0.0203 USDT |
| 2021-04-15 |
0.0218 USDT |
44,070.0000 KEY |
0.0216 USDT |
0.0216 USDT |
0.0227 USDT |
0.0220 USDT |
| 2021-04-14 |
0.0215 USDT |
689,810.0000 KEY |
0.0224 USDT |
0.0205 USDT |
0.0225 USDT |
0.0211 USDT |
| 2021-04-13 |
0.0215 USDT |
232,250.0000 KEY |
0.0220 USDT |
0.0212 USDT |
0.0222 USDT |
0.0222 USDT |
| 2021-04-12 |
0.0227 USDT |
236,510.0000 KEY |
0.0231 USDT |
0.0215 USDT |
0.0231 USDT |
0.0218 USDT |
| 2021-04-11 |
0.0223 USDT |
53,040.0000 KEY |
0.0222 USDT |
0.0216 USDT |
0.0245 USDT |
0.0240 USDT |
| 2021-04-10 |
0.0225 USDT |
356,650.0000 KEY |
0.0235 USDT |
0.0222 USDT |
0.0252 USDT |
0.0230 USDT |
| 2021-04-09 |
0.0242 USDT |
124,910.0000 KEY |
0.0248 USDT |
0.0234 USDT |
0.0248 USDT |
0.0235 USDT |
| 2021-04-08 |
0.0240 USDT |
1,011,340.0000 KEY |
0.0218 USDT |
0.0218 USDT |
0.0259 USDT |
0.0248 USDT |
| 2021-04-07 |
0.0225 USDT |
2,596,380.0000 KEY |
0.0244 USDT |
0.0206 USDT |
0.0245 USDT |
0.0210 USDT |
| 2021-04-06 |
0.0253 USDT |
963,920.0000 KEY |
0.0263 USDT |
0.0228 USDT |
0.0265 USDT |
0.0244 USDT |
| 2021-04-05 |
0.0276 USDT |
1,520,380.0000 KEY |
0.0272 USDT |
0.0220 USDT |
0.0291 USDT |
0.0261 USDT |
| 2021-04-04 |
0.0298 USDT |
1,718,910.0000 KEY |
0.0260 USDT |
0.0255 USDT |
0.0341 USDT |
0.0271 USDT |
| 2021-04-03 |
0.0261 USDT |
5,054,870.0000 KEY |
0.0220 USDT |
0.0217 USDT |
0.0297 USDT |
0.0267 USDT |
| 2021-04-02 |
0.0218 USDT |
547,060.0000 KEY |
0.0210 USDT |
0.0210 USDT |
0.0233 USDT |
0.0220 USDT |
| 2021-04-01 |
0.0213 USDT |
79,120.0000 KEY |
0.0215 USDT |
0.0211 USDT |
0.0222 USDT |
0.0213 USDT |
| 2021-03-31 |
0.0213 USDT |
34,940.0000 KEY |
0.0222 USDT |
0.0203 USDT |
0.0223 USDT |
0.0213 USDT |
| 2021-03-30 |
0.0228 USDT |
161,680.0000 KEY |
0.0225 USDT |
0.0222 USDT |
0.0247 USDT |
0.0224 USDT |
| 2021-03-29 |
0.0240 USDT |
1,556,200.0000 KEY |
0.0217 USDT |
0.0215 USDT |
0.0258 USDT |
0.0223 USDT |
| 2021-03-28 |
0.0219 USDT |
27,720.0000 KEY |
0.0219 USDT |
0.0211 USDT |
0.0230 USDT |
0.0216 USDT |
| 2021-03-27 |
0.0240 USDT |
1,235,750.0000 KEY |
0.0216 USDT |
0.0204 USDT |
0.0247 USDT |
0.0222 USDT |
| 2021-03-26 |
0.0227 USDT |
164,230.0000 KEY |
0.0198 USDT |
0.0198 USDT |
0.0233 USDT |
0.0214 USDT |
| 2021-03-25 |
0.0204 USDT |
374,300.0000 KEY |
0.0209 USDT |
0.0193 USDT |
0.0223 USDT |
0.0200 USDT |
| 2021-03-24 |
0.0234 USDT |
468,810.0000 KEY |
0.0227 USDT |
0.0221 USDT |
0.0261 USDT |
0.0221 USDT |
| 2021-03-23 |
0.0233 USDT |
131,380.0000 KEY |
0.0234 USDT |
0.0217 USDT |
0.0236 USDT |
0.0232 USDT |
| 2021-03-22 |
0.0271 USDT |
737,170.0000 KEY |
0.0239 USDT |
0.0235 USDT |
0.0295 USDT |
0.0253 USDT |
| 2021-03-21 |
0.0240 USDT |
538,650.0000 KEY |
0.0244 USDT |
0.0193 USDT |
0.0250 USDT |
0.0239 USDT |
| 2021-03-20 |
0.0231 USDT |
3,316,000.0000 KEY |
0.0187 USDT |
0.0179 USDT |
0.0260 USDT |
0.0233 USDT |