Bihu KEY Historical Data - KEYBUSD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Bihu KEY (Cryptocurrency:KEYBUSD)
Bihu KEY (Cryptocurrency:KEYBUSD) Historical

Bihu KEY (KEYBUSD)

0.000917

-0.00000085

( -0.09% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.00071391	352.148177379	0.00020273	0.27830776	0.00019907	0.10506715	CX
156	3.4E-7	0.0371057513915	0.0009163	0.27830776	0.00017697	0.03699272	CX
260	3.4E-7	0.0371057513915	0.0009163	0.27830776	0.00017697	0.03699272	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713570600	0.0009205	4.3E-7	0.05	0.00091849	0.00093696	0.00086134	0
1713484200	0.00092007	2.5E-5	2.79	0.00089683	0.00092832	0.00088718	0
1713397800	0.00089477	-3.1E-5	-3.35	0.0009249	0.00093586	0.0008779	0
1713311400	0.00092556	-5.0E-6	-0.54	0.00092906	0.00093729	0.00089998	0
1713225000	0.00093051	-1.8E-5	-1.90	0.00094437	0.00098174	0.00091126	0
1713138600	0.00094838	4.0E-5	4.40	0.0009024	0.00095142	0.00087443	0
1713052200	0.00090851	-6.5E-5	-6.68	0.00096854	0.00098977	0.00086671	0
1712965800	0.00097302	-7.9E-5	-7.51	0.00105112	0.00106578	0.00093944	0
1712879400	0.00105217	-1.0E-5	-0.94	0.00106079	0.0010848	0.00104312	0
1712793000	0.00106202	9.0E-6	0.85	0.00105163	0.00106714	0.00102524	0
1712706600	0.00105276	-5.5E-5	-4.96	0.00110943	0.0011173	0.00103882	0
1712620200	0.00110825	7.2E-5	6.95	0.00098598	0.00111725	0.00096277	0
1712533800	0.00103656	2.8E-5	2.78	0.00100642	0.00103735	0.00100396	0
1712447400	0.00100877	1.1E-5	1.10	0.00099417	0.00101821	0.00099396	0
1712361000	0.00099761	-7.0E-7	-0.07	0.00099916	0.00100392	0.00096644	0
1712274600	0.00099831	3.0E-6	0.30	0.00099154	0.00103305	0.00097661	0
1712188200	0.00099545	1.2E-5	1.22	0.00098598	0.00101017	0.00096277	0
1712101800	0.00098331	-7.1E-5	-6.73	0.00105188	0.00105188	0.00096581	0
1712015400	0.00105443	-3.8E-5	-3.48	0.0010934	0.0010934	0.0010264	0
1711929000	0.00109275	4.0E-5	3.80	0.00105246	0.001096	0.00105246	0
1711842600	0.00105239	-2.0E-6	-0.19	0.00105341	0.00106977	0.00104698	0
1711756200	0.00105473	-1.5E-5	-1.40	0.00106865	0.00107453	0.00104218	0
1711669800	0.00106926	2.1E-5	2.00	0.00105005	0.00108339	0.00104024	0
1711583400	0.00104819	-2.8E-5	-2.60	0.00107619	0.00109951	0.00103889	0
1711497000	0.00107594	2.0E-6	0.19	0.00107477	0.00110264	0.00106471	0
1711410600	0.00107428	3.8E-5	3.67	0.00104876	0.00109472	0.00097914	0
1711324200	0.00103677	3.0E-5	2.98	0.00100389	0.00104124	0.00099079	0
1711237800	0.00100631	1.1E-5	1.11	0.00099871	0.00102648	0.00098168	0
1711151400	0.00099519	-5.3E-5	-5.06	0.00104876	0.00106212	0.00097694	0
1711065000	0.00104772	-7.0E-6	-0.66	0.00105213	0.00107528	0.00102346	0
1710978600	0.00105519	0.00010324	10.85	0.00094782	0.00105992	0.00091949	0
1710892200	0.00095195	-0.000105	-9.93	0.00105555	0.00106074	0.0009465	0
1710805800	0.00105738	-3.3E-5	-3.03	0.00122205	0.00122771	0.00103995	0
1710719400	0.00109016	3.4E-5	3.22	0.00106476	0.00110279	0.00102702	0
1710633000	0.001056	-6.6E-5	-5.88	0.00112404	0.00113332	0.00104467	0
1710546600	0.00112239	-4.3E-5	-3.69	0.00122205	0.00122771	0.00107692	0
1710460200	0.00116534	-3.7E-5	-3.08	0.00120069	0.00120318	0.00111679	0
1710373800	0.00120198	1.0E-5	0.84	0.00119306	0.00122368	0.00118258	0
1710287400	0.00119203	-2.9E-5	-2.38	0.00122205	0.00122771	0.00115596	0
1710201000	0.00122094	5.5E-5	4.72	0.00114705	0.00122697	0.00113478	0
1710114600	0.00116559	-1.0E-5	-0.85	0.00117327	0.00119044	0.0011415	0
1710028200	0.00117528	7.0E-6	0.60	0.00116765	0.00118512	0.00116454	0
1709941800	0.00116791	9.0E-6	0.78	0.00116242	0.00119994	0.0011491	0
1709855400	0.0011591	1.5E-5	1.31	0.00114705	0.00118179	0.00112264	0
1709769000	0.00114384	8.0E-5	7.52	0.00106794	0.00117001	0.00105178	0
1709682600	0.00106426	-2.5E-5	-2.29	0.00109014	0.00114637	0.00097326	0
1709596200	0.00108951	4.5E-5	4.31	0.0010186	0.00109266	0.00101594	0
1709509800	0.00104497	1.8E-5	1.75	0.00102622	0.00104762	0.00101182	0
1709423400	0.00102663	-3.0E-6	-0.29	0.00102964	0.00103795	0.00102037	0
1709337000	0.0010299	2.3E-5	2.28	0.00100285	0.00103493	0.00100285	0
1709250600	0.00100664	-4.0E-6	-0.40	0.0010186	0.00105616	0.00099273	0
1709164200	0.00101075	3.8E-5	3.91	0.00097344	0.0010458	0.0009698	0
1709077800	0.0009724	1.9E-5	1.99	0.00095353	0.00098657	0.0009505	0
1708991400	0.00095296	1.9E-5	2.03	0.0009031	0.00095937	0.00086384	0
1708905000	0.00093403	3.7E-5	4.12	0.00089791	0.00093454	0.00089567	0
1708818600	0.00089718	2.0E-5	2.28	0.0008766	0.00090099	0.00087215	0
1708732200	0.00087732	-1.4E-5	-1.57	0.00089056	0.00089737	0.00087216	0
1708645800	0.00089104	-2.0E-6	-0.22	0.00088806	0.00090879	0.00087249	0
1708559400	0.00089334	-1.1E-5	-1.22	0.0009031	0.0009053	0.00086384	0
1708473000	0.0009045	2.1E-5	2.38	0.00088383	0.0009098	0.00086343	0
1708386600	0.00088397	2.2E-5	2.55	0.0007265	0.00089498	0.00072582	0
1708300200	0.00086198	2.6E-5	3.11	0.00083592	0.0008687	0.00083011	0
1708213800	0.00083643	-7.0E-6	-0.83	0.00084083	0.00084123	0.00081724	0
1708127400	0.00084314	-5.0E-6	-0.59	0.00084816	0.00085777	0.00082869	0
1708041000	0.00084796	1.2E-5	1.44	0.00083325	0.00085992	0.0008296	0
1707954600	0.00083563	4.4E-5	5.56	0.00079134	0.0008361	0.00078619	0
1707868200	0.00079199	-5.0E-6	-0.63	0.00080112	0.00080589	0.00077722	0
1707781800	0.00079659	4.5E-5	5.99	0.0007265	0.00079889	0.00072582	0
1707695400	0.00075136	1.0E-6	0.13	0.0007493	0.00076147	0.00074843	0
1707609000	0.00074991	4.0E-6	0.54	0.00074776	0.00075498	0.00074269	0
1707522600	0.00074632	2.0E-5	2.75	0.0007265	0.00075694	0.00072582	0
1707436200	0.0007267	-8.8E-7	-0.12	0.00072779	0.0007381	0.00072479	0
1707349800	0.00072758	1.5E-5	2.11	0.00071264	0.00073318	0.00070587	0
1707263400	0.00071253	2.3E-5	3.34	0.00068903	0.00071695	0.000689	0
1707177000	0.00068964	3.0E-6	0.44	0.00066458	0.00069954	0.00065866	0
1707090600	0.00068706	-1.0E-6	-0.15	0.00068872	0.00069258	0.0006805	0
1707004200	0.00068811	-4.0E-6	-0.58	0.00069199	0.00069852	0.00068774	0
1706917800	0.00069207	2.0E-6	0.29	0.00069021	0.00069686	0.00068492	0
1706831400	0.00069049	5.0E-6	0.73	0.00068558	0.00069295	0.00067299	0
1706745000	0.00068568	-1.7E-5	-2.42	0.00070416	0.00070473	0.00068018	0
1706658600	0.00070274	8.0E-6	1.15	0.00069367	0.00071607	0.00068946	0
1706572200	0.00069453	1.7E-5	2.51	0.00066458	0.00069569	0.00065866	0
1706485800	0.00067765	-3.0E-6	-0.44	0.00067982	0.00069169	0.00067301	0
1706399400	0.00068027	1.1E-7	0.02	0.00068074	0.00068391	0.00067583	0
1706313000	0.00068016	1.5E-5	2.25	0.00066458	0.00068423	0.00065866	0
1706226600	0.00066562	-6.0E-6	-0.89	0.00066945	0.0006723	0.00065199	0
1706140200	0.00067132	-4.0E-8	-0.01	0.00067205	0.0006783	0.00066012	0
1706053800	0.00067136	-2.2E-5	-3.17	0.00069331	0.00070446	0.00064971	0
1705967400	0.00069345	-4.3E-5	-5.84	0.00068676	0.00072963	0.00068622	0
1705881000	0.00073685	-4.0E-6	-0.54	0.00074094	0.00074381	0.00073581	0
1705794600	0.00074124	-5.0E-6	-0.67	0.00074457	0.00074636	0.00073616	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions