KEYSWAP Historical USD Price
Daily close · Sep 30, 2022 → Nov 22, 2022Daily price history
Oct 24, 2022 → Nov 22, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-22 | $0.00002212 | $0.00002322 | $0.00002198 | $0.00002322 | $3.52 |
| 2022-11-21 | $0.000023 | $0.00002303 | $0.00002184 | $0.00002211 | $3.35 |
| 2022-11-20 | $0.00002372 | $0.00002382 | $0.00002288 | $0.00002302 | $3.48 |
| 2022-11-19 | $0.00002385 | $0.00002388 | $0.00002348 | $0.0000237 | $3.59 |
| 2022-11-18 | $0.00002333 | $0.0000239 | $0.00002333 | $0.00002385 | $3.61 |
| 2022-11-17 | $0.00002367 | $0.00002378 | $0.00002305 | $0.00002333 | $3.53 |
| 2022-11-16 | $0.00002408 | $0.00002436 | $0.00002349 | $0.00002368 | $3.58 |
| 2022-11-15 | $0.00002427 | $0.00002452 | $0.00002387 | $0.00002408 | $3.64 |
| 2022-11-14 | $0.00002408 | $0.0000253 | $0.00002337 | $0.00002424 | $3.67 |
| 2022-11-13 | $0.00002459 | $0.00002488 | $0.00002388 | $0.0000241 | $3.65 |
| 2022-11-12 | $0.00002527 | $0.00002529 | $0.00002374 | $0.00002456 | $3.72 |
| 2022-11-11 | $0.00002646 | $0.00002653 | $0.00002451 | $0.00002525 | $3.82 |
| 2022-11-10 | $0.00002322 | $0.00002706 | $0.00002307 | $0.00002649 | $4.01 |
| 2022-11-09 | $0.00002852 | $0.00002887 | $0.00002271 | $0.00002316 | $3.51 |
| 2022-11-08 | $0.00002928 | $0.00003365 | $0.00002641 | $0.00002853 | $4.32 |
| 2022-11-07 | $0.0000294 | $0.00002987 | $0.00002848 | $0.00002927 | $1.68 |
| 2022-11-06 | $0.00003034 | $0.0000308 | $0.00002946 | $0.00002946 | $1.69 |
| 2022-11-05 | $0.0000308 | $0.00003129 | $0.00003018 | $0.00003034 | $1.75 |
| 2022-11-04 | $0.00002865 | $0.00003111 | $0.00002857 | $0.00003078 | $1.77 |
| 2022-11-03 | $0.00002781 | $0.00002928 | $0.00002766 | $0.00002865 | $1.65 |
| 2022-11-02 | $0.00002801 | $0.00002839 | $0.00002732 | $0.00002781 | $1.60 |
| 2022-11-01 | $0.00002827 | $0.00002895 | $0.00002749 | $0.00002804 | $2.10 |
| 2022-10-31 | $0.00002729 | $0.00002928 | $0.00002674 | $0.00002829 | $7.83 |
| 2022-10-30 | $0.00002648 | $0.00002765 | $0.00002631 | $0.0000273 | $1.06 |
| 2022-10-29 | $0.00002624 | $0.00002679 | $0.000026 | $0.00002646 | $3.93 |
| 2022-10-28 | $0.0000308 | $0.00003225 | $0.00002621 | $0.00002625 | $307.99 |
| 2022-10-27 | $0.00003119 | $0.00003146 | $0.00003064 | $0.00003082 | $2.01 |
| 2022-10-26 | $0.00003053 | $0.00003131 | $0.00003053 | $0.00003118 | $2.03 |
| 2022-10-25 | $0.00002945 | $0.00003111 | $0.00002926 | $0.00003052 | $1.99 |
| 2022-10-24 | $0.00002965 | $0.00002975 | $0.00002921 | $0.00002945 | $1.92 |