Identifier on Kraken: KEYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0052 USD |
990,745.7841 KEY |
0.0052 USD |
0.0051 USD |
0.0054 USD |
0.0052 USD |
| 2024-09-22 |
0.0050 USD |
165,177.5997 KEY |
0.0053 USD |
0.0050 USD |
0.0053 USD |
0.0052 USD |
| 2024-09-21 |
0.0053 USD |
16,041,450.0098 KEY |
0.0051 USD |
0.0051 USD |
0.0055 USD |
0.0051 USD |
| 2024-09-20 |
0.0050 USD |
1,202,984.7153 KEY |
0.0048 USD |
0.0048 USD |
0.0051 USD |
0.0051 USD |
| 2024-09-19 |
0.0049 USD |
2,254,201.4133 KEY |
0.0048 USD |
0.0048 USD |
0.0049 USD |
0.0048 USD |
| 2024-09-18 |
0.0047 USD |
727,580.6044 KEY |
0.0047 USD |
0.0045 USD |
0.0048 USD |
0.0046 USD |
| 2024-09-17 |
0.0046 USD |
2,648,277.4659 KEY |
0.0046 USD |
0.0046 USD |
0.0047 USD |
0.0046 USD |
| 2024-09-16 |
0.0046 USD |
1,602,838.2417 KEY |
0.0046 USD |
0.0045 USD |
0.0047 USD |
0.0045 USD |
| 2024-09-15 |
0.0047 USD |
1,623,548.6870 KEY |
0.0048 USD |
0.0047 USD |
0.0048 USD |
0.0047 USD |
| 2024-09-14 |
0.0048 USD |
683,017.7588 KEY |
0.0048 USD |
0.0047 USD |
0.0048 USD |
0.0048 USD |
| 2024-09-13 |
0.0047 USD |
651,296.7348 KEY |
0.0046 USD |
0.0046 USD |
0.0048 USD |
0.0048 USD |
| 2024-09-12 |
0.0047 USD |
1,839,934.5594 KEY |
0.0048 USD |
0.0046 USD |
0.0048 USD |
0.0046 USD |
| 2024-09-11 |
0.0048 USD |
224,276.2487 KEY |
0.0048 USD |
0.0047 USD |
0.0048 USD |
0.0048 USD |
| 2024-09-10 |
0.0048 USD |
1,098,857.9720 KEY |
0.0048 USD |
0.0048 USD |
0.0049 USD |
0.0049 USD |
| 2024-09-09 |
0.0048 USD |
4,792,249.6160 KEY |
0.0046 USD |
0.0045 USD |
0.0049 USD |
0.0048 USD |
| 2024-09-08 |
0.0044 USD |
1,538,009.3438 KEY |
0.0043 USD |
0.0043 USD |
0.0045 USD |
0.0045 USD |
| 2024-09-07 |
0.0045 USD |
4,229,447.9611 KEY |
0.0048 USD |
0.0043 USD |
0.0048 USD |
0.0043 USD |
| 2024-09-06 |
0.0047 USD |
1,646,534.9704 KEY |
0.0049 USD |
0.0045 USD |
0.0049 USD |
0.0047 USD |
| 2024-09-05 |
0.0049 USD |
2,018,947.5996 KEY |
0.0051 USD |
0.0047 USD |
0.0052 USD |
0.0049 USD |
| 2024-09-04 |
0.0051 USD |
599,790.9954 KEY |
0.0051 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2024-09-03 |
0.0052 USD |
446,330.3455 KEY |
0.0052 USD |
0.0051 USD |
0.0052 USD |
0.0051 USD |
| 2024-09-02 |
0.0051 USD |
581,534.9309 KEY |
0.0050 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2024-09-01 |
0.0051 USD |
1,066,857.4653 KEY |
0.0053 USD |
0.0050 USD |
0.0053 USD |
0.0050 USD |
| 2024-08-31 |
0.0053 USD |
262,793.9397 KEY |
0.0053 USD |
0.0052 USD |
0.0053 USD |
0.0052 USD |
| 2024-08-30 |
0.0053 USD |
1,227,047.9462 KEY |
0.0052 USD |
0.0051 USD |
0.0053 USD |
0.0053 USD |
| 2024-08-29 |
0.0052 USD |
2,029,860.1851 KEY |
0.0050 USD |
0.0050 USD |
0.0054 USD |
0.0053 USD |
| 2024-08-28 |
0.0050 USD |
2,363,856.7922 KEY |
0.0049 USD |
0.0048 USD |
0.0051 USD |
0.0051 USD |
| 2024-08-27 |
0.0052 USD |
2,748,382.2519 KEY |
0.0051 USD |
0.0048 USD |
0.0053 USD |
0.0048 USD |
| 2024-08-26 |
0.0051 USD |
1,626,299.1819 KEY |
0.0052 USD |
0.0050 USD |
0.0053 USD |
0.0051 USD |
| 2024-08-25 |
0.0053 USD |
2,178,608.6800 KEY |
0.0052 USD |
0.0052 USD |
0.0053 USD |
0.0053 USD |
| 2024-08-24 |
0.0054 USD |
1,164,969.5237 KEY |
0.0054 USD |
0.0053 USD |
0.0054 USD |
0.0054 USD |
| 2024-08-23 |
0.0054 USD |
2,116,850.4849 KEY |
0.0051 USD |
0.0051 USD |
0.0055 USD |
0.0054 USD |
| 2024-08-22 |
0.0051 USD |
1,859,140.4732 KEY |
0.0051 USD |
0.0050 USD |
0.0052 USD |
0.0051 USD |
| 2024-08-21 |
0.0051 USD |
3,750,421.7505 KEY |
0.0049 USD |
0.0049 USD |
0.0052 USD |
0.0051 USD |
| 2024-08-20 |
0.0050 USD |
1,502,564.4773 KEY |
0.0048 USD |
0.0048 USD |
0.0050 USD |
0.0050 USD |
| 2024-08-19 |
0.0048 USD |
3,811,877.2768 KEY |
0.0047 USD |
0.0047 USD |
0.0051 USD |
0.0048 USD |
| 2024-08-18 |
0.0047 USD |
2,195,504.6150 KEY |
0.0046 USD |
0.0046 USD |
0.0048 USD |
0.0047 USD |
| 2024-08-17 |
0.0046 USD |
1,067,310.2209 KEY |
0.0045 USD |
0.0044 USD |
0.0046 USD |
0.0046 USD |
| 2024-08-16 |
0.0045 USD |
966,869.0178 KEY |
0.0044 USD |
0.0044 USD |
0.0046 USD |
0.0045 USD |
| 2024-08-15 |
0.0044 USD |
4,208,469.3663 KEY |
0.0046 USD |
0.0043 USD |
0.0046 USD |
0.0044 USD |
| 2024-08-14 |
0.0046 USD |
2,229,810.3391 KEY |
0.0045 USD |
0.0045 USD |
0.0047 USD |
0.0046 USD |
| 2024-08-13 |
0.0044 USD |
547,134.7279 KEY |
0.0044 USD |
0.0043 USD |
0.0045 USD |
0.0044 USD |
| 2024-08-12 |
0.0044 USD |
1,056,726.7524 KEY |
0.0043 USD |
0.0042 USD |
0.0045 USD |
0.0044 USD |
| 2024-08-11 |
0.0043 USD |
598,772.4502 KEY |
0.0043 USD |
0.0042 USD |
0.0044 USD |
0.0042 USD |
| 2024-08-10 |
0.0043 USD |
55,327.7732 KEY |
0.0043 USD |
0.0042 USD |
0.0043 USD |
0.0043 USD |
| 2024-08-09 |
0.0043 USD |
440,361.2514 KEY |
0.0044 USD |
0.0043 USD |
0.0044 USD |
0.0043 USD |
| 2024-08-08 |
0.0042 USD |
1,163,493.8473 KEY |
0.0041 USD |
0.0041 USD |
0.0044 USD |
0.0044 USD |
| 2024-08-07 |
0.0040 USD |
506,014.6850 KEY |
0.0040 USD |
0.0040 USD |
0.0041 USD |
0.0040 USD |
| 2024-08-06 |
0.0041 USD |
516,865.9362 KEY |
0.0041 USD |
0.0040 USD |
0.0041 USD |
0.0041 USD |
| 2024-08-05 |
0.0035 USD |
2,977,115.0165 KEY |
0.0042 USD |
0.0033 USD |
0.0042 USD |
0.0039 USD |