KEYCAT Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00555518 | $0.00623232 | $0.00537512 | $0.005851 | $6.35M |
| 2025-05-17 | $0.00500096 | $0.00565124 | $0.00456331 | $0.00562642 | $2.55M |
| 2025-05-16 | $0.00509965 | $0.00634604 | $0.0049943 | $0.004998 | $2.16M |
| 2025-05-15 | $0.00605659 | $0.00629488 | $0.00505162 | $0.00510663 | $3.03M |
| 2025-05-14 | $0.00721446 | $0.00741936 | $0.00578322 | $0.0061545 | $3.07M |
| 2025-05-13 | $0.00780583 | $0.00847888 | $0.00673146 | $0.00722873 | $4.38M |
| 2025-05-12 | $0.005299 | $0.00800268 | $0.00506261 | $0.00791434 | $8.22M |
| 2025-05-11 | $0.00527836 | $0.00563809 | $0.00449661 | $0.00528577 | $4.25M |
| 2025-05-10 | $0.0044122 | $0.00656641 | $0.00426375 | $0.00528618 | $4.54M |
| 2025-05-09 | $0.00340993 | $0.00513287 | $0.0033489 | $0.00437205 | $5.37M |
| 2025-05-08 | $0.00271005 | $0.00352155 | $0.00270392 | $0.00341378 | $3.29M |
| 2025-05-07 | $0.00266463 | $0.00296254 | $0.00264942 | $0.00272404 | $1.76M |
| 2025-05-06 | $0.00276326 | $0.00276771 | $0.0025303 | $0.00267248 | $1.93M |
| 2025-05-05 | $0.00280232 | $0.00287216 | $0.00261293 | $0.00275435 | $2.01M |
| 2025-05-04 | $0.00288 | $0.00293544 | $0.00276454 | $0.00279805 | $1.80M |
| 2025-05-03 | $0.0030591 | $0.0030593 | $0.00286224 | $0.00287761 | $1.75M |
| 2025-05-02 | $0.00311277 | $0.0032446 | $0.00302883 | $0.00305555 | $1.70M |
| 2025-05-01 | $0.0029044 | $0.0035035 | $0.00289314 | $0.00318021 | $2.24M |
| 2025-04-30 | $0.0030386 | $0.00308827 | $0.00279895 | $0.0028952 | $1.97M |
| 2025-04-29 | $0.00312409 | $0.0031923 | $0.00292006 | $0.00302933 | $2.24M |
| 2025-04-28 | $0.0030665 | $0.00320913 | $0.00297175 | $0.00313 | $1.85M |
| 2025-04-27 | $0.00324561 | $0.0033748 | $0.00304905 | $0.00307297 | $1.49M |
| 2025-04-26 | $0.00314222 | $0.00330339 | $0.00308267 | $0.00324296 | $2.07M |
| 2025-04-25 | $0.0030013 | $0.00329223 | $0.00298678 | $0.00314357 | $2.03M |
| 2025-04-24 | $0.0030168 | $0.00317548 | $0.00275878 | $0.00300671 | $1.61M |
| 2025-04-23 | $0.00281388 | $0.00376693 | $0.00280836 | $0.00301965 | $2.05M |
| 2025-04-22 | $0.00229465 | $0.00280231 | $0.002277 | $0.00280231 | $2.01M |
| 2025-04-21 | $0.00249211 | $0.00272286 | $0.00226065 | $0.002311 | $1.39M |
| 2025-04-20 | $0.00255735 | $0.0026333 | $0.00242737 | $0.00250534 | $1.27M |
| 2025-04-19 | $0.00260479 | $0.0027655 | $0.00251134 | $0.002557 | $1.07M |