Identifier on Kraken: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0014 USD |
241,258,019.6511 KEY |
0.0014 USD |
0.0012 USD |
0.0017 USD |
0.0015 USD |
| 2024-12-09 |
0.0019 USD |
90,796,195.2127 KEY |
0.0020 USD |
0.0016 USD |
0.0020 USD |
0.0016 USD |
| 2024-12-08 |
0.0021 USD |
75,681,080.8924 KEY |
0.0021 USD |
0.0020 USD |
0.0024 USD |
0.0020 USD |
| 2024-12-07 |
0.0022 USD |
56,784,478.2346 KEY |
0.0021 USD |
0.0020 USD |
0.0025 USD |
0.0021 USD |
| 2024-12-06 |
0.0021 USD |
90,914,404.5867 KEY |
0.0021 USD |
0.0020 USD |
0.0022 USD |
0.0021 USD |
| 2024-12-05 |
0.0023 USD |
142,661,155.2939 KEY |
0.0022 USD |
0.0020 USD |
0.0029 USD |
0.0022 USD |
| 2024-12-04 |
0.0022 USD |
34,890,117.2816 KEY |
0.0023 USD |
0.0021 USD |
0.0024 USD |
0.0022 USD |
| 2024-12-03 |
0.0023 USD |
105,227,851.1084 KEY |
0.0024 USD |
0.0020 USD |
0.0026 USD |
0.0023 USD |
| 2024-12-02 |
0.0024 USD |
52,273,221.1785 KEY |
0.0025 USD |
0.0023 USD |
0.0025 USD |
0.0024 USD |
| 2024-12-01 |
0.0026 USD |
50,029,163.4330 KEY |
0.0026 USD |
0.0025 USD |
0.0029 USD |
0.0025 USD |
| 2024-11-30 |
0.0025 USD |
325,183,040.0901 KEY |
0.0025 USD |
0.0022 USD |
0.0028 USD |
0.0027 USD |
| 2024-11-29 |
0.0030 USD |
344,784,820.3295 KEY |
0.0022 USD |
0.0022 USD |
0.0037 USD |
0.0026 USD |
| 2024-11-28 |
0.0022 USD |
91,447,774.6572 KEY |
0.0023 USD |
0.0021 USD |
0.0024 USD |
0.0022 USD |
| 2024-11-27 |
0.0026 USD |
151,965,428.1713 KEY |
0.0027 USD |
0.0023 USD |
0.0032 USD |
0.0024 USD |
| 2024-11-26 |
0.0029 USD |
47,075,002.5637 KEY |
0.0039 USD |
0.0025 USD |
0.0042 USD |
0.0028 USD |
| 2024-11-25 |
0.0038 USD |
12,674,493.8345 KEY |
0.0037 USD |
0.0036 USD |
0.0041 USD |
0.0038 USD |
| 2024-11-24 |
0.0037 USD |
8,826,157.9727 KEY |
0.0036 USD |
0.0036 USD |
0.0039 USD |
0.0038 USD |
| 2024-11-23 |
0.0035 USD |
6,204,820.8654 KEY |
0.0034 USD |
0.0034 USD |
0.0036 USD |
0.0036 USD |
| 2024-11-22 |
0.0033 USD |
7,096,352.0240 KEY |
0.0034 USD |
0.0032 USD |
0.0034 USD |
0.0033 USD |
| 2024-11-21 |
0.0033 USD |
3,611,530.6308 KEY |
0.0032 USD |
0.0031 USD |
0.0034 USD |
0.0033 USD |
| 2024-11-20 |
0.0033 USD |
6,659,398.2680 KEY |
0.0035 USD |
0.0031 USD |
0.0035 USD |
0.0032 USD |
| 2024-11-19 |
0.0035 USD |
20,139,350.2026 KEY |
0.0037 USD |
0.0034 USD |
0.0037 USD |
0.0034 USD |
| 2024-11-18 |
0.0037 USD |
1,425,469.9420 KEY |
0.0036 USD |
0.0036 USD |
0.0037 USD |
0.0037 USD |
| 2024-11-17 |
0.0038 USD |
3,410,525.4938 KEY |
0.0039 USD |
0.0035 USD |
0.0041 USD |
0.0036 USD |
| 2024-11-16 |
0.0037 USD |
19,557,512.7391 KEY |
0.0036 USD |
0.0036 USD |
0.0040 USD |
0.0040 USD |
| 2024-11-15 |
0.0036 USD |
8,215,150.2784 KEY |
0.0034 USD |
0.0033 USD |
0.0038 USD |
0.0037 USD |
| 2024-11-14 |
0.0034 USD |
1,935,497.4640 KEY |
0.0035 USD |
0.0032 USD |
0.0035 USD |
0.0034 USD |
| 2024-11-13 |
0.0035 USD |
2,579,614.3002 KEY |
0.0037 USD |
0.0034 USD |
0.0037 USD |
0.0034 USD |
| 2024-11-12 |
0.0036 USD |
6,337,833.5196 KEY |
0.0038 USD |
0.0034 USD |
0.0039 USD |
0.0036 USD |
| 2024-11-11 |
0.0038 USD |
605,399.5115 KEY |
0.0038 USD |
0.0036 USD |
0.0039 USD |
0.0037 USD |
| 2024-11-10 |
0.0036 USD |
527,467.4749 KEY |
0.0036 USD |
0.0035 USD |
0.0037 USD |
0.0037 USD |
| 2024-11-09 |
0.0035 USD |
1,963,334.0190 KEY |
0.0034 USD |
0.0033 USD |
0.0037 USD |
0.0035 USD |
| 2024-11-08 |
0.0033 USD |
4,229,391.0451 KEY |
0.0035 USD |
0.0032 USD |
0.0035 USD |
0.0033 USD |
| 2024-11-07 |
0.0035 USD |
1,198,858.4047 KEY |
0.0035 USD |
0.0034 USD |
0.0035 USD |
0.0035 USD |
| 2024-11-06 |
0.0033 USD |
4,069,794.3804 KEY |
0.0031 USD |
0.0031 USD |
0.0034 USD |
0.0034 USD |
| 2024-11-05 |
0.0031 USD |
1,047,266.8362 KEY |
0.0030 USD |
0.0030 USD |
0.0031 USD |
0.0031 USD |
| 2024-11-04 |
0.0030 USD |
2,135,756.3913 KEY |
0.0031 USD |
0.0029 USD |
0.0031 USD |
0.0029 USD |
| 2024-11-03 |
0.0030 USD |
1,740,134.8484 KEY |
0.0033 USD |
0.0030 USD |
0.0033 USD |
0.0031 USD |
| 2024-11-02 |
0.0033 USD |
649,196.6637 KEY |
0.0034 USD |
0.0032 USD |
0.0034 USD |
0.0033 USD |
| 2024-11-01 |
0.0034 USD |
924,289.1826 KEY |
0.0034 USD |
0.0033 USD |
0.0035 USD |
0.0034 USD |
| 2024-10-31 |
0.0035 USD |
5,559,760.8653 KEY |
0.0036 USD |
0.0034 USD |
0.0042 USD |
0.0034 USD |
| 2024-10-30 |
0.0036 USD |
638,448.4035 KEY |
0.0037 USD |
0.0036 USD |
0.0037 USD |
0.0036 USD |
| 2024-10-29 |
0.0037 USD |
756,937.3947 KEY |
0.0035 USD |
0.0035 USD |
0.0037 USD |
0.0036 USD |
| 2024-10-28 |
0.0034 USD |
2,967,871.2318 KEY |
0.0035 USD |
0.0034 USD |
0.0036 USD |
0.0035 USD |
| 2024-10-27 |
0.0034 USD |
8,045,564.6184 KEY |
0.0034 USD |
0.0034 USD |
0.0035 USD |
0.0035 USD |
| 2024-10-26 |
0.0033 USD |
907,251.6230 KEY |
0.0033 USD |
0.0032 USD |
0.0035 USD |
0.0034 USD |
| 2024-10-25 |
0.0036 USD |
2,220,457.8253 KEY |
0.0038 USD |
0.0035 USD |
0.0038 USD |
0.0036 USD |
| 2024-10-24 |
0.0037 USD |
466,705.0254 KEY |
0.0037 USD |
0.0037 USD |
0.0038 USD |
0.0038 USD |
| 2024-10-23 |
0.0037 USD |
3,469,238.8035 KEY |
0.0039 USD |
0.0035 USD |
0.0039 USD |
0.0036 USD |
| 2024-10-22 |
0.0039 USD |
1,501,174.5690 KEY |
0.0039 USD |
0.0038 USD |
0.0039 USD |
0.0039 USD |