Market Cap:

KEY KEY (KEY)

0.001601 USD (-0.07%)
0.00000025 BTC (0.52%)
0.00000764 ETH (0.45%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
126,273 USD
19.77 BTC
602.49 ETH
Circulating Supply
? KEY
Total Supply
100,000,000,000 KEY

Historical data for KEY

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.001592 0.001632 0.001518 0.001583 47,727 -
Sep 18, 2018 0.001496 0.001599 0.001454 0.001591 175,240 -
Sep 17, 2018 0.001678 0.001762 0.001492 0.001505 87,548 -
Sep 16, 2018 0.001737 0.001746 0.001640 0.001689 56,775 -
Sep 15, 2018 0.001748 0.001786 0.001666 0.001736 78,383 -
Sep 14, 2018 0.001725 0.001821 0.001637 0.001749 89,002 -
Sep 13, 2018 0.001508 0.001732 0.001488 0.001731 91,259 -
Sep 12, 2018 0.001476 0.001536 0.001388 0.001487 62,806 -
Sep 11, 2018 0.001570 0.001610 0.001424 0.001476 60,288 -
Sep 10, 2018 0.001596 0.001657 0.001517 0.001573 59,311 -
Sep 09, 2018 0.001698 0.001705 0.001536 0.001599 112,120 -
Sep 08, 2018 0.001804 0.001871 0.001654 0.001705 60,175 -
Sep 07, 2018 0.001904 0.001935 0.001801 0.001801 46,755 -
Sep 06, 2018 0.001870 0.001910 0.001746 0.001902 78,748 -
Sep 05, 2018 0.002280 0.002320 0.001867 0.001867 94,191 -
Sep 04, 2018 0.002238 0.002330 0.002217 0.002281 135,637 -
Sep 03, 2018 0.002340 0.002362 0.002160 0.002238 71,641 -
Sep 02, 2018 0.002187 0.002353 0.002027 0.002344 112,345 -
Sep 01, 2018 0.002127 0.002230 0.002117 0.002187 94,918 -
Aug 31, 2018 0.002295 0.002305 0.002050 0.002109 87,773 -
Aug 30, 2018 0.002297 0.002321 0.002218 0.002297 70,499 -
Aug 29, 2018 0.002458 0.002465 0.002271 0.002291 103,890 -
Aug 28, 2018 0.002422 0.002482 0.002285 0.002450 102,292 -
Aug 27, 2018 0.002630 0.002657 0.002282 0.002416 107,110 -
Aug 26, 2018 0.002538 0.002650 0.002504 0.002617 102,050 -
Aug 25, 2018 0.002450 0.002593 0.002419 0.002536 122,052 -
Aug 24, 2018 0.002549 0.002560 0.002339 0.002453 123,982 -
Aug 23, 2018 0.002308 0.002570 0.002244 0.002540 87,186 -
Aug 22, 2018 0.002392 0.002534 0.002217 0.002303 90,289 -
Aug 21, 2018 0.002231 0.002402 0.002225 0.002393 93,877 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)