Crypto exchange Kraken

Market KEY (KEY) / USD

Identifier on Kraken: KEYUSD
Price
Date Price Volume Open Low High Close
2022-08-21 0.0045 USD 662,680.5130 KEY 0.0047 USD 0.0042 USD 0.0048 USD 0.0045 USD
2022-08-20 0.0045 USD 526,264.7809 KEY 0.0046 USD 0.0042 USD 0.0048 USD 0.0046 USD
2022-08-19 0.0046 USD 1,151,011.2995 KEY 0.0053 USD 0.0042 USD 0.0053 USD 0.0046 USD
2022-08-18 0.0052 USD 824,542.7367 KEY 0.0053 USD 0.0050 USD 0.0053 USD 0.0051 USD
2022-08-17 0.0051 USD 1,659,322.0033 KEY 0.0049 USD 0.0049 USD 0.0053 USD 0.0053 USD
2022-08-16 0.0051 USD 445,682.7378 KEY 0.0054 USD 0.0047 USD 0.0054 USD 0.0052 USD
2022-08-15 0.0053 USD 381,314.6102 KEY 0.0053 USD 0.0051 USD 0.0054 USD 0.0052 USD
2022-08-14 0.0053 USD 351,862.2839 KEY 0.0054 USD 0.0052 USD 0.0054 USD 0.0053 USD
2022-08-13 0.0053 USD 252,918.1892 KEY 0.0054 USD 0.0052 USD 0.0055 USD 0.0054 USD
2022-08-12 0.0052 USD 916,787.7788 KEY 0.0054 USD 0.0051 USD 0.0056 USD 0.0054 USD
2022-08-11 0.0053 USD 466,215.0371 KEY 0.0052 USD 0.0052 USD 0.0055 USD 0.0053 USD
2022-08-10 0.0053 USD 2,033,300.5705 KEY 0.0049 USD 0.0049 USD 0.0055 USD 0.0053 USD
2022-08-09 0.0051 USD 624,111.5204 KEY 0.0051 USD 0.0049 USD 0.0053 USD 0.0051 USD
2022-08-08 0.0051 USD 918,947.0970 KEY 0.0052 USD 0.0049 USD 0.0053 USD 0.0051 USD
2022-08-07 0.0050 USD 1,988,651.9596 KEY 0.0051 USD 0.0046 USD 0.0053 USD 0.0052 USD
2022-08-06 0.0053 USD 2,890,206.0397 KEY 0.0051 USD 0.0047 USD 0.0065 USD 0.0052 USD
2022-08-05 0.0051 USD 790,739.1305 KEY 0.0050 USD 0.0050 USD 0.0052 USD 0.0052 USD
2022-08-04 0.0050 USD 1,967,312.8799 KEY 0.0056 USD 0.0047 USD 0.0056 USD 0.0050 USD
2022-08-03 0.0053 USD 1,372,398.8179 KEY 0.0050 USD 0.0048 USD 0.0062 USD 0.0054 USD
2022-08-02 0.0050 USD 369,567.3339 KEY 0.0051 USD 0.0048 USD 0.0051 USD 0.0050 USD
2022-08-01 0.0051 USD 385,041.2063 KEY 0.0052 USD 0.0050 USD 0.0052 USD 0.0051 USD
2022-07-31 0.0050 USD 1,261,892.6097 KEY 0.0049 USD 0.0047 USD 0.0054 USD 0.0051 USD
2022-07-30 0.0048 USD 1,858,983.4081 KEY 0.0048 USD 0.0046 USD 0.0050 USD 0.0049 USD
2022-07-29 0.0049 USD 2,177,287.9144 KEY 0.0047 USD 0.0046 USD 0.0053 USD 0.0048 USD
2022-07-28 0.0047 USD 1,344,024.8529 KEY 0.0044 USD 0.0044 USD 0.0054 USD 0.0046 USD
2022-07-27 0.0044 USD 991,038.5149 KEY 0.0046 USD 0.0042 USD 0.0050 USD 0.0046 USD
2022-07-26 0.0046 USD 1,478,087.0990 KEY 0.0046 USD 0.0042 USD 0.0054 USD 0.0044 USD
2022-07-25 0.0046 USD 853,911.7322 KEY 0.0042 USD 0.0042 USD 0.0048 USD 0.0048 USD
2022-07-24 0.0047 USD 612,015.8237 KEY 0.0047 USD 0.0044 USD 0.0049 USD 0.0048 USD
2022-07-23 0.0048 USD 947,190.8368 KEY 0.0050 USD 0.0047 USD 0.0050 USD 0.0049 USD
2022-07-22 0.0051 USD 624,133.1638 KEY 0.0050 USD 0.0047 USD 0.0054 USD 0.0047 USD
2022-07-21 0.0047 USD 1,027,896.9681 KEY 0.0047 USD 0.0044 USD 0.0050 USD 0.0046 USD
2022-07-20 0.0048 USD 1,904,890.8642 KEY 0.0049 USD 0.0045 USD 0.0054 USD 0.0046 USD
2022-07-19 0.0046 USD 2,362,953.5714 KEY 0.0044 USD 0.0043 USD 0.0051 USD 0.0048 USD
2022-07-18 0.0045 USD 1,431,579.9762 KEY 0.0042 USD 0.0042 USD 0.0048 USD 0.0046 USD
2022-07-17 0.0045 USD 2,286,154.4346 KEY 0.0047 USD 0.0039 USD 0.0048 USD 0.0039 USD
2022-07-16 0.0046 USD 4,454,494.9116 KEY 0.0042 USD 0.0041 USD 0.0049 USD 0.0048 USD
2022-07-15 0.0041 USD 3,955,479.5762 KEY 0.0042 USD 0.0036 USD 0.0046 USD 0.0041 USD
2022-07-14 0.0042 USD 2,631,377.2369 KEY 0.0043 USD 0.0036 USD 0.0045 USD 0.0041 USD
2022-07-13 0.0045 USD 3,819,225.4447 KEY 0.0043 USD 0.0042 USD 0.0048 USD 0.0046 USD
2022-07-12 0.0052 USD 7,422,230.9932 KEY 0.0044 USD 0.0041 USD 0.0080 USD 0.0053 USD
2022-07-11 0.0046 USD 2,555,214.8993 KEY 0.0046 USD 0.0042 USD 0.0050 USD 0.0044 USD
2022-07-10 0.0046 USD 1,655,269.0039 KEY 0.0047 USD 0.0043 USD 0.0050 USD 0.0044 USD
2022-07-09 0.0048 USD 3,621,550.6679 KEY 0.0050 USD 0.0043 USD 0.0052 USD 0.0047 USD
2022-07-08 0.0055 USD 10,019,282.5941 KEY 0.0062 USD 0.0046 USD 0.0080 USD 0.0052 USD
2022-07-07 0.0046 USD 3,263,705.9430 KEY 0.0035 USD 0.0034 USD 0.0071 USD 0.0065 USD
2022-07-06 0.0038 USD 684,825.3834 KEY 0.0033 USD 0.0033 USD 0.0045 USD 0.0035 USD
2022-07-05 0.0038 USD 1,327,369.6017 KEY 0.0040 USD 0.0033 USD 0.0042 USD 0.0038 USD
2022-07-04 0.0040 USD 2,058,833.9985 KEY 0.0050 USD 0.0033 USD 0.0072 USD 0.0041 USD
2022-07-03 0.0040 USD 116,171.3247 KEY 0.0050 USD 0.0036 USD 0.0050 USD 0.0050 USD