Identifier on HitBTC: KEYSUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0096 USDT |
84,255.0000 |
0.0072 USDT |
0.0048 USDT |
0.0190 USDT |
0.0100 USDT |
| 2022-07-13 |
0.0072 USDT |
6.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-06-26 |
0.0103 USDT |
47.0000 |
0.0100 USDT |
0.0100 USDT |
0.0120 USDT |
0.0100 USDT |
| 2022-06-25 |
0.0090 USDT |
30.0000 |
0.0298 USDT |
0.0060 USDT |
0.0298 USDT |
0.0090 USDT |
| 2022-06-23 |
0.0076 USDT |
11,912.0000 |
0.0070 USDT |
0.0057 USDT |
0.0315 USDT |
0.0057 USDT |
| 2022-06-17 |
0.0060 USDT |
4,007.0000 |
0.0061 USDT |
0.0060 USDT |
0.0130 USDT |
0.0060 USDT |
| 2022-06-14 |
0.0106 USDT |
19.0000 |
0.0110 USDT |
0.0070 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-06-13 |
0.0084 USDT |
2.0000 |
0.0057 USDT |
0.0057 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-06-10 |
0.0088 USDT |
5.0000 |
0.0070 USDT |
0.0070 USDT |
0.0100 USDT |
0.0100 USDT |
| 2022-06-09 |
0.0060 USDT |
1.0000 |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2022-06-08 |
0.0069 USDT |
272.0000 |
0.0110 USDT |
0.0057 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-06-07 |
0.0089 USDT |
15.0000 |
0.0110 USDT |
0.0057 USDT |
0.0110 USDT |
0.0057 USDT |
| 2022-06-06 |
0.0092 USDT |
4,260.0000 |
0.0095 USDT |
0.0050 USDT |
0.0110 USDT |
0.0110 USDT |
| 2022-06-05 |
0.0041 USDT |
259.0000 |
0.0056 USDT |
0.0040 USDT |
0.0090 USDT |
0.0090 USDT |
| 2022-06-04 |
0.0160 USDT |
5.0000 |
0.0164 USDT |
0.0159 USDT |
0.0164 USDT |
0.0159 USDT |
| 2022-06-03 |
0.0101 USDT |
27,822.0000 |
0.0109 USDT |
0.0060 USDT |
0.0167 USDT |
0.0060 USDT |
| 2022-06-02 |
0.0152 USDT |
1,052.0000 |
0.0125 USDT |
0.0107 USDT |
0.0200 USDT |
0.0107 USDT |
| 2022-06-01 |
0.0134 USDT |
6,578.0000 |
0.0148 USDT |
0.0128 USDT |
0.0369 USDT |
0.0369 USDT |
| 2022-05-31 |
0.0157 USDT |
38,177.0000 |
0.0070 USDT |
0.0030 USDT |
0.0400 USDT |
0.0380 USDT |
| 2022-05-30 |
0.0072 USDT |
621.0000 |
0.0091 USDT |
0.0070 USDT |
0.0094 USDT |
0.0070 USDT |
| 2022-05-27 |
0.0079 USDT |
216.0000 |
0.0072 USDT |
0.0070 USDT |
0.0094 USDT |
0.0070 USDT |
| 2022-05-26 |
0.0073 USDT |
1,825.0000 |
0.0078 USDT |
0.0072 USDT |
0.0078 USDT |
0.0072 USDT |
| 2022-05-25 |
0.0101 USDT |
14,102.0000 |
0.0090 USDT |
0.0036 USDT |
0.0120 USDT |
0.0100 USDT |
| 2022-05-24 |
0.0102 USDT |
284.0000 |
0.0100 USDT |
0.0090 USDT |
0.0119 USDT |
0.0100 USDT |
| 2022-05-23 |
0.0104 USDT |
156.0000 |
0.0100 USDT |
0.0090 USDT |
0.0120 USDT |
0.0091 USDT |
| 2022-05-22 |
0.0090 USDT |
185.0000 |
0.0090 USDT |
0.0090 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-05-21 |
0.0098 USDT |
808.0000 |
0.0100 USDT |
0.0090 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-05-20 |
0.0112 USDT |
1,299.0000 |
0.0125 USDT |
0.0090 USDT |
0.0126 USDT |
0.0099 USDT |
| 2022-05-19 |
0.0071 USDT |
1,285.0000 |
0.0055 USDT |
0.0055 USDT |
0.0084 USDT |
0.0077 USDT |
| 2022-05-18 |
0.0073 USDT |
2,139.0000 |
0.0097 USDT |
0.0054 USDT |
0.0126 USDT |
0.0077 USDT |
| 2022-05-17 |
0.0057 USDT |
57,376.0000 |
0.0100 USDT |
0.0053 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-05-16 |
0.0063 USDT |
70.0000 |
0.0110 USDT |
0.0053 USDT |
0.0126 USDT |
0.0126 USDT |
| 2022-05-15 |
0.0087 USDT |
29,202.0000 |
0.0110 USDT |
0.0041 USDT |
0.0130 USDT |
0.0126 USDT |
| 2022-05-14 |
0.0138 USDT |
1,601.0000 |
0.0159 USDT |
0.0054 USDT |
0.0159 USDT |
0.0110 USDT |
| 2022-05-13 |
0.0054 USDT |
55.0000 |
0.0045 USDT |
0.0013 USDT |
0.0159 USDT |
0.0050 USDT |
| 2022-05-12 |
0.0052 USDT |
48,407.0000 |
0.0047 USDT |
0.0027 USDT |
0.0191 USDT |
0.0035 USDT |
| 2022-05-11 |
0.0108 USDT |
170,012.0000 |
0.0141 USDT |
0.0060 USDT |
0.0141 USDT |
0.0065 USDT |
| 2022-05-10 |
0.0152 USDT |
169,725.0000 |
0.0132 USDT |
0.0130 USDT |
0.0209 USDT |
0.0139 USDT |
| 2022-05-09 |
0.0150 USDT |
523,943.0000 |
0.0186 USDT |
0.0125 USDT |
0.0188 USDT |
0.0132 USDT |
| 2022-05-08 |
0.0195 USDT |
3,915.0000 |
0.0214 USDT |
0.0180 USDT |
0.0223 USDT |
0.0187 USDT |
| 2022-05-07 |
0.0203 USDT |
1,171,929.0000 |
0.0152 USDT |
0.0152 USDT |
0.0233 USDT |
0.0183 USDT |
| 2022-05-06 |
0.0172 USDT |
36,849.0000 |
0.0190 USDT |
0.0150 USDT |
0.0220 USDT |
0.0183 USDT |
| 2022-05-05 |
0.0207 USDT |
2,125,897.0000 |
0.0213 USDT |
0.0190 USDT |
0.0233 USDT |
0.0214 USDT |
| 2022-05-04 |
0.0205 USDT |
9,913,513.0000 |
0.0205 USDT |
0.0200 USDT |
0.0233 USDT |
0.0213 USDT |
| 2022-05-03 |
0.0197 USDT |
1,781,888.0000 |
0.0188 USDT |
0.0179 USDT |
0.0231 USDT |
0.0205 USDT |
| 2022-05-02 |
0.0190 USDT |
4,183,003.0000 |
0.0210 USDT |
0.0165 USDT |
0.0231 USDT |
0.0188 USDT |
| 2022-05-01 |
0.0195 USDT |
288,780.0000 |
0.0188 USDT |
0.0188 USDT |
0.0222 USDT |
0.0209 USDT |
| 2022-04-30 |
0.0199 USDT |
269,629.0000 |
0.0204 USDT |
0.0185 USDT |
0.0231 USDT |
0.0188 USDT |
| 2022-04-29 |
0.0218 USDT |
18,099.0000 |
0.0221 USDT |
0.0195 USDT |
0.0243 USDT |
0.0200 USDT |
| 2022-04-28 |
0.0210 USDT |
3,110,928.0000 |
0.0202 USDT |
0.0180 USDT |
0.0295 USDT |
0.0221 USDT |