Identifier on HitBTC: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.0082 USDT |
46,260.0000 KEY |
0.0080 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2022-02-10 |
0.0080 USDT |
215,120.0000 KEY |
0.0079 USDT |
0.0079 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-02-09 |
0.0084 USDT |
41,350.0000 KEY |
0.0084 USDT |
0.0081 USDT |
0.0091 USDT |
0.0091 USDT |
| 2022-01-24 |
0.0062 USDT |
640.0000 KEY |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2022-01-23 |
0.0058 USDT |
30.0000 KEY |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-01-22 |
0.0070 USDT |
300.0000 KEY |
0.0087 USDT |
0.0068 USDT |
0.0087 USDT |
0.0068 USDT |
| 2022-01-21 |
0.0087 USDT |
270.0000 KEY |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2022-01-20 |
0.0091 USDT |
5,000.0000 KEY |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2022-01-19 |
0.0090 USDT |
125,360.0000 KEY |
0.0093 USDT |
0.0090 USDT |
0.0093 USDT |
0.0090 USDT |
| 2022-01-17 |
0.0105 USDT |
15,680.0000 KEY |
0.0118 USDT |
0.0094 USDT |
0.0118 USDT |
0.0094 USDT |
| 2022-01-16 |
0.0103 USDT |
800.0000 KEY |
0.0106 USDT |
0.0102 USDT |
0.0106 USDT |
0.0102 USDT |
| 2022-01-15 |
0.0110 USDT |
211,910.0000 KEY |
0.0106 USDT |
0.0106 USDT |
0.0112 USDT |
0.0111 USDT |
| 2022-01-14 |
0.0103 USDT |
20,300.0000 KEY |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0101 USDT |
| 2022-01-13 |
0.0105 USDT |
239,930.0000 KEY |
0.0107 USDT |
0.0102 USDT |
0.0110 USDT |
0.0102 USDT |
| 2022-01-12 |
0.0108 USDT |
5,670.0000 KEY |
0.0106 USDT |
0.0106 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-01-11 |
0.0102 USDT |
213,120.0000 KEY |
0.0102 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2022-01-10 |
0.0106 USDT |
5,190,320.0000 KEY |
0.0109 USDT |
0.0044 USDT |
0.0109 USDT |
0.0100 USDT |
| 2022-01-09 |
0.0106 USDT |
45,596,810.0000 KEY |
0.0106 USDT |
0.0098 USDT |
0.0121 USDT |
0.0106 USDT |
| 2022-01-08 |
0.0108 USDT |
92,701,080.0000 KEY |
0.0108 USDT |
0.0102 USDT |
0.0118 USDT |
0.0106 USDT |
| 2022-01-07 |
0.0109 USDT |
59,789,700.0000 KEY |
0.0117 USDT |
0.0104 USDT |
0.0118 USDT |
0.0110 USDT |
| 2022-01-06 |
0.0116 USDT |
61,315,760.0000 KEY |
0.0119 USDT |
0.0105 USDT |
0.0119 USDT |
0.0115 USDT |
| 2022-01-05 |
0.0124 USDT |
52,409,100.0000 KEY |
0.0122 USDT |
0.0105 USDT |
0.0132 USDT |
0.0123 USDT |
| 2022-01-04 |
0.0128 USDT |
27,534,850.0000 KEY |
0.0126 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2022-01-03 |
0.0126 USDT |
27,482,820.0000 KEY |
0.0127 USDT |
0.0114 USDT |
0.0135 USDT |
0.0125 USDT |
| 2022-01-02 |
0.0132 USDT |
16,239,000.0000 KEY |
0.0111 USDT |
0.0104 USDT |
0.0224 USDT |
0.0118 USDT |
| 2022-01-01 |
0.0130 USDT |
980.0000 KEY |
0.0128 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2021-12-31 |
0.0132 USDT |
99,960.0000 KEY |
0.0126 USDT |
0.0126 USDT |
0.0133 USDT |
0.0129 USDT |
| 2021-12-30 |
0.0123 USDT |
3,000.0000 KEY |
0.0123 USDT |
0.0122 USDT |
0.0123 USDT |
0.0122 USDT |
| 2021-12-28 |
0.0128 USDT |
5,560.0000 KEY |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2021-12-27 |
0.0144 USDT |
9,460.0000 KEY |
0.0136 USDT |
0.0134 USDT |
0.0156 USDT |
0.0134 USDT |
| 2021-12-25 |
0.0124 USDT |
80.0000 KEY |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2021-12-24 |
0.0127 USDT |
470.0000 KEY |
0.0128 USDT |
0.0125 USDT |
0.0128 USDT |
0.0125 USDT |
| 2021-12-23 |
0.0124 USDT |
8,220.0000 KEY |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2021-12-22 |
0.0122 USDT |
4,980.0000 KEY |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0122 USDT |
| 2021-12-21 |
0.0125 USDT |
12,980.0000 KEY |
0.0119 USDT |
0.0119 USDT |
0.0232 USDT |
0.0119 USDT |
| 2021-12-20 |
0.0117 USDT |
6,680.0000 KEY |
0.0121 USDT |
0.0114 USDT |
0.0121 USDT |
0.0115 USDT |
| 2021-12-19 |
0.0122 USDT |
6,140.0000 KEY |
0.0122 USDT |
0.0119 USDT |
0.0125 USDT |
0.0125 USDT |
| 2021-12-18 |
0.0119 USDT |
2,210.0000 KEY |
0.0102 USDT |
0.0102 USDT |
0.0123 USDT |
0.0122 USDT |
| 2021-12-17 |
0.0121 USDT |
340.0000 KEY |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
0.0121 USDT |
| 2021-12-16 |
0.0129 USDT |
2,880.0000 KEY |
0.0130 USDT |
0.0126 USDT |
0.0131 USDT |
0.0126 USDT |
| 2021-12-15 |
0.0108 USDT |
19,740.0000 KEY |
0.0105 USDT |
0.0101 USDT |
0.0129 USDT |
0.0129 USDT |
| 2021-12-14 |
0.0129 USDT |
62,180.0000 KEY |
0.0111 USDT |
0.0110 USDT |
0.0199 USDT |
0.0128 USDT |
| 2021-12-13 |
0.0121 USDT |
85,270.0000 KEY |
0.0122 USDT |
0.0113 USDT |
0.0122 USDT |
0.0113 USDT |
| 2021-12-12 |
0.0130 USDT |
3,150.0000 KEY |
0.0132 USDT |
0.0128 USDT |
0.0132 USDT |
0.0128 USDT |
| 2021-12-10 |
0.0128 USDT |
6,370.0000 KEY |
0.0127 USDT |
0.0126 USDT |
0.0129 USDT |
0.0127 USDT |
| 2021-12-09 |
0.0135 USDT |
74,770.0000 KEY |
0.0139 USDT |
0.0126 USDT |
0.0141 USDT |
0.0131 USDT |
| 2021-12-08 |
0.0132 USDT |
560.0000 KEY |
0.0131 USDT |
0.0131 USDT |
0.0134 USDT |
0.0134 USDT |
| 2021-12-07 |
0.0139 USDT |
7,880.0000 KEY |
0.0141 USDT |
0.0137 USDT |
0.0144 USDT |
0.0141 USDT |
| 2021-12-06 |
0.0132 USDT |
16,530.0000 KEY |
0.0140 USDT |
0.0127 USDT |
0.0140 USDT |
0.0138 USDT |
| 2021-12-05 |
0.0146 USDT |
15,380.0000 KEY |
0.0150 USDT |
0.0137 USDT |
0.0161 USDT |
0.0144 USDT |