2KEY Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-15 | $0.02480409 | $0.03167463 | $0.02383365 | $0.02933 | $203,379.34 |
| 2021-06-14 | $0.02516216 | $0.03127427 | $0.02353053 | $0.02480889 | $299,856.96 |
| 2021-06-13 | $0.02816182 | $0.03155008 | $0.02272841 | $0.02475321 | $176,556.51 |
| 2021-06-12 | $0.02655759 | $0.02920981 | $0.02402648 | $0.02778589 | $200,874.22 |
| 2021-06-11 | $0.02787114 | $0.02940446 | $0.0254922 | $0.02595699 | $165,267.99 |
| 2021-06-10 | $0.02739674 | $0.02917728 | $0.02616414 | $0.02780044 | $186,028.95 |
| 2021-06-09 | $0.02243381 | $0.02911679 | $0.02168403 | $0.02727728 | $229,846.33 |
| 2021-06-08 | $0.02807 | $0.0308766 | $0.02089759 | $0.02224073 | $260,026.73 |
| 2021-06-07 | $0.02595553 | $0.0326832 | $0.02216684 | $0.02832 | $163,911.78 |
| 2021-06-06 | $0.02022967 | $0.02780978 | $0.02000143 | $0.0261128 | $174,269.73 |
| 2021-06-05 | $0.02642 | $0.027554 | $0.019539 | $0.02018976 | $129,147.47 |
| 2021-06-04 | $0.0301759 | $0.03049117 | $0.02056114 | $0.026471 | $125,498.04 |
| 2021-06-03 | $0.02705533 | $0.03101259 | $0.0261058 | $0.02988582 | $232,297.68 |
| 2021-06-02 | $0.02696299 | $0.02862889 | $0.02564339 | $0.02637989 | $89,410.86 |
| 2021-06-01 | $0.02705359 | $0.02779205 | $0.02536403 | $0.0268298 | $127,571.57 |
| 2021-05-31 | $0.02474699 | $0.02744499 | $0.02345464 | $0.02716919 | $138,921.05 |
| 2021-05-30 | $0.02479894 | $0.02700534 | $0.02352637 | $0.02441547 | $83,038.91 |
| 2021-05-29 | $0.02514838 | $0.02745729 | $0.02363432 | $0.02502381 | $194,681.91 |
| 2021-05-28 | $0.02835983 | $0.03030267 | $0.02419532 | $0.02529732 | $230,759.13 |
| 2021-05-27 | $0.03019443 | $0.03074315 | $0.02697181 | $0.02865579 | $202,466.77 |
| 2021-05-26 | $0.02871716 | $0.03126634 | $0.02742936 | $0.02984615 | $205,799.10 |
| 2021-05-25 | $0.03011597 | $0.03228013 | $0.02579732 | $0.02964855 | $179,892.79 |
| 2021-05-24 | $0.02659331 | $0.03150882 | $0.02552181 | $0.03010492 | $254,768.83 |
| 2021-05-23 | $0.02702514 | $0.0312169 | $0.02199232 | $0.02819649 | $286,275.48 |
| 2021-05-22 | $0.02633447 | $0.03133948 | $0.02395334 | $0.02754056 | $189,542.93 |
| 2021-05-21 | $0.03464147 | $0.03689435 | $0.0248806 | $0.02615183 | $202,976.79 |
| 2021-05-20 | $0.0291964 | $0.0352397 | $0.02696359 | $0.03450546 | $239,333.91 |
| 2021-05-19 | $0.03681753 | $0.04193419 | $0.02270532 | $0.02944076 | $310,022.08 |
| 2021-05-18 | $0.04025332 | $0.04361015 | $0.03611912 | $0.0388556 | $260,236.10 |
| 2021-05-17 | $0.04555564 | $0.0498465 | $0.02721156 | $0.04003889 | $352,990.37 |