Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KEYEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.005935 | -0.000501 | -7.78% | 0.006434 | 0.00658 | 0.005935 | 177,709.00 |
| May 03 2024 | 0.006436 | 0.000371 | 6.11% | 0.006064 | 0.006478 | 0.006033 | 154,452.00 |
| May 02 2024 | 0.006066 | 0.000069 | 1.15% | 0.005995 | 0.006111 | 0.005853 | 481,095.00 |
| May 01 2024 | 0.005996 | 0.000288 | 5.04% | 0.005685 | 0.006088 | 0.00532 | 362,971.00 |
| Apr 30 2024 | 0.005709 | -0.000246 | -4.13% | 0.005952 | 0.006033 | 0.005552 | 94,200.00 |
| Apr 29 2024 | 0.005955 | -0.00052 | -8.03% | 0.008669 | 0.008711 | 0.003063 | 657,364.00 |
| Apr 28 2024 | 0.006475 | -0.000053 | -0.81% | 0.006536 | 0.006614 | 0.00646 | 97,269.00 |
| Apr 27 2024 | 0.006528 | -0.000037 | -0.56% | 0.00656 | 0.006567 | 0.005857 | 255,102.00 |
| Apr 26 2024 | 0.006565 | -0.00005 | -0.76% | 0.006617 | 0.006634 | 0.00593 | 175,366.00 |
| Apr 25 2024 | 0.006615 | 0.00000100 | 0.02% | 0.006611 | 0.006692 | 0.005876 | 165,788.00 |
| Apr 24 2024 | 0.006614 | -0.00021 | -3.08% | 0.006842 | 0.006894 | 0.00654 | 113,499.00 |
| Apr 23 2024 | 0.006824 | -0.000082 | -1.19% | 0.006897 | 0.006934 | 0.006788 | 267,232.00 |
| Apr 22 2024 | 0.006906 | 0.000185 | 2.76% | 0.008669 | 0.008711 | 0.003063 | 644,300.00 |
| Apr 21 2024 | 0.00672 | 0.00000700 | 0.10% | 0.006697 | 0.006798 | 0.006645 | 179,025.00 |
| Apr 20 2024 | 0.006713 | 0.000696 | 11.56% | 0.005982 | 0.007308 | 0.005934 | 492,068.00 |
| Apr 19 2024 | 0.006017 | 0.000048 | 0.80% | 0.005953 | 0.006762 | 0.005653 | 602,096.00 |
| Apr 18 2024 | 0.00597 | 0.000214 | 3.73% | 0.005761 | 0.006609 | 0.0057 | 501,897.00 |
| Apr 17 2024 | 0.005755 | -0.000245 | -4.08% | 0.006012 | 0.006388 | 0.005616 | 302,518.00 |
| Apr 16 2024 | 0.006 | 0.00003 | 0.50% | 0.005976 | 0.006051 | 0.005812 | 405,041.00 |
| Apr 15 2024 | 0.00597 | -0.000203 | -3.29% | 0.008669 | 0.008711 | 0.0059 | 808,414.00 |
| Apr 14 2024 | 0.006173 | 0.000624 | 11.24% | 0.005473 | 0.006301 | 0.005307 | 1,293,507.00 |
| Apr 13 2024 | 0.00555 | -0.001412 | -20.28% | 0.006969 | 0.007062 | 0.005275 | 1,238,430.00 |
| Apr 12 2024 | 0.006961 | -0.00153 | -18.02% | 0.008499 | 0.008649 | 0.006296 | 2,255,865.00 |
| Apr 11 2024 | 0.008491 | -0.000045 | -0.53% | 0.00852 | 0.009238 | 0.008438 | 354,858.00 |
| Apr 10 2024 | 0.008536 | -0.000393 | -4.40% | 0.008922 | 0.009228 | 0.008131 | 751,753.00 |
| Apr 09 2024 | 0.008929 | 0.000363 | 4.24% | 0.008569 | 0.009122 | 0.008212 | 505,913.00 |
| Apr 08 2024 | 0.008566 | 0.000232 | 2.78% | 0.008669 | 0.009318 | 0.007884 | 691,917.00 |
| Apr 07 2024 | 0.008334 | 0.000053 | 0.64% | 0.008267 | 0.010281 | 0.008267 | 2,264,713.00 |
| Apr 06 2024 | 0.008281 | 0.000121 | 1.48% | 0.008132 | 0.008353 | 0.008099 | 516,836.00 |
| Apr 05 2024 | 0.008161 | -0.000054 | -0.66% | 0.008223 | 0.008829 | 0.00795 | 206,288.00 |
| Apr 04 2024 | 0.008214 | 0.000271 | 3.41% | 0.007914 | 0.008928 | 0.007818 | 269,588.00 |
| Apr 03 2024 | 0.007944 | 0.000031 | 0.39% | 0.007921 | 0.008659 | 0.007809 | 764,744.00 |
| Apr 02 2024 | 0.007913 | -0.000539 | -6.38% | 0.008436 | 0.008436 | 0.007812 | 145,054.00 |
| Apr 01 2024 | 0.008452 | -0.000797 | -8.62% | 0.008669 | 0.009106 | 0.007884 | 317,554.00 |
| Mar 31 2024 | 0.009249 | 0.000203 | 2.25% | 0.009046 | 0.009249 | 0.008543 | 109,992.00 |
| Mar 30 2024 | 0.009046 | -0.000675 | -6.94% | 0.009742 | 0.009775 | 0.009043 | 500,088.00 |
| Mar 29 2024 | 0.009721 | -0.000106 | -1.08% | 0.00984 | 0.009863 | 0.009073 | 708,450.00 |
| Mar 28 2024 | 0.009827 | 0.000241 | 2.52% | 0.009632 | 0.009876 | 0.009003 | 663,701.00 |
| Mar 27 2024 | 0.009585 | -0.00075 | -7.26% | 0.010323 | 0.010434 | 0.009487 | 395,652.00 |
| Mar 26 2024 | 0.010335 | 0.000687 | 7.13% | 0.009006 | 0.010335 | 0.008977 | 1,057,528.00 |
| Mar 25 2024 | 0.009648 | -0.000311 | -3.12% | 0.008669 | 0.009774 | 0.007884 | 339,955.00 |
| Mar 24 2024 | 0.009959 | 0.001027 | 11.50% | 0.00891 | 0.010331 | 0.008875 | 1,970,227.00 |
| Mar 23 2024 | 0.008931 | 0.000697 | 8.47% | 0.008261 | 0.009709 | 0.008249 | 1,082,982.00 |
| Mar 22 2024 | 0.008234 | -0.000207 | -2.45% | 0.008476 | 0.009084 | 0.008149 | 1,011,359.00 |
| Mar 21 2024 | 0.008441 | 0.000366 | 4.54% | 0.008063 | 0.008638 | 0.007433 | 1,180,680.00 |
| Mar 20 2024 | 0.008075 | 0.001211 | 17.65% | 0.006851 | 0.008085 | 0.006712 | 322,725.00 |
| Mar 19 2024 | 0.006863 | -0.000612 | -8.19% | 0.007479 | 0.007681 | 0.006287 | 1,709,698.00 |
| Mar 18 2024 | 0.007476 | -0.00069 | -8.45% | 0.008669 | 0.008711 | 0.002827 | 1,897,026.00 |
| Mar 17 2024 | 0.008166 | -0.000258 | -3.06% | 0.008392 | 0.008832 | 0.007702 | 970,064.00 |
| Mar 16 2024 | 0.008424 | -0.002461 | -22.61% | 0.011516 | 0.011583 | 0.008362 | 2,672,951.00 |
| Mar 15 2024 | 0.010886 | 0.002982 | 37.74% | 0.008669 | 0.011548 | 0.007884 | 3,867,111.00 |
| Mar 14 2024 | 0.007903 | -0.000774 | -8.92% | 0.008669 | 0.008711 | 0.007586 | 387,949.00 |
| Mar 13 2024 | 0.008677 | 0.00148 | 20.57% | 0.00721 | 0.008715 | 0.007184 | 561,876.00 |
| Mar 12 2024 | 0.007197 | -0.00000700 | -0.10% | 0.0072 | 0.007315 | 0.006999 | 102,629.00 |
| Mar 11 2024 | 0.007204 | -0.00037 | -4.89% | 0.006852 | 0.007851 | 0.006758 | 366,959.00 |
| Mar 10 2024 | 0.007574 | 0.000065 | 0.87% | 0.007509 | 0.007673 | 0.006888 | 427,386.00 |
| Mar 09 2024 | 0.007509 | 0.000024 | 0.32% | 0.0075 | 0.008141 | 0.00746 | 552,642.00 |
| Mar 08 2024 | 0.007485 | -0.000471 | -5.92% | 0.007952 | 0.007993 | 0.006672 | 222,039.00 |
| Mar 07 2024 | 0.007956 | 0.001281 | 19.19% | 0.00667 | 0.008056 | 0.006641 | 633,280.00 |
| Mar 06 2024 | 0.006675 | 0.000142 | 2.17% | 0.00646 | 0.006862 | 0.006005 | 687,279.00 |
| Mar 05 2024 | 0.006533 | -0.000953 | -12.73% | 0.00753 | 0.008013 | 0.00545 | 2,163,763.00 |
| Mar 04 2024 | 0.007486 | 0.000514 | 7.38% | 0.006852 | 0.007542 | 0.006745 | 434,597.00 |
| Mar 03 2024 | 0.006972 | 0.000104 | 1.51% | 0.006852 | 0.007449 | 0.006795 | 403,977.00 |
| Mar 02 2024 | 0.006868 | -0.000628 | -8.38% | 0.007477 | 0.007486 | 0.006829 | 308,311.00 |
| Mar 01 2024 | 0.007496 | 0.000687 | 10.09% | 0.00678 | 0.00756 | 0.006733 | 339,976.00 |
| Feb 29 2024 | 0.006809 | -0.0001 | -1.45% | 0.006852 | 0.007491 | 0.006724 | 313,894.00 |
| Feb 28 2024 | 0.006908 | 0.00008 | 1.17% | 0.006832 | 0.007411 | 0.006561 | 1,433,614.00 |
| Feb 27 2024 | 0.006828 | 0.000327 | 5.02% | 0.006514 | 0.006868 | 0.006263 | 1,111,438.00 |
| Feb 26 2024 | 0.006502 | -0.000195 | -2.91% | 0.004786 | 0.007086 | 0.002827 | 324,051.00 |
| Feb 25 2024 | 0.006697 | 0.000506 | 8.18% | 0.006192 | 0.006717 | 0.006176 | 249,864.00 |
| Feb 24 2024 | 0.006191 | -0.000389 | -5.91% | 0.006566 | 0.006685 | 0.006191 | 85,174.00 |
| Feb 23 2024 | 0.006579 | -0.000052 | -0.78% | 0.006637 | 0.006664 | 0.006089 | 220,278.00 |
| Feb 22 2024 | 0.006631 | 0.000398 | 6.39% | 0.00622 | 0.007167 | 0.005701 | 463,819.00 |
| Feb 21 2024 | 0.006232 | 0.000426 | 7.33% | 0.005807 | 0.006232 | 0.005648 | 274,494.00 |
| Feb 20 2024 | 0.005807 | -0.000438 | -7.01% | 0.006249 | 0.006767 | 0.005645 | 484,701.00 |
| Feb 19 2024 | 0.006244 | -0.000522 | -7.72% | 0.004786 | 0.006813 | 0.004359 | 462,134.00 |
| Feb 18 2024 | 0.006766 | 0.000522 | 8.37% | 0.006232 | 0.006792 | 0.006225 | 483,290.00 |
| Feb 17 2024 | 0.006244 | -0.000055 | -0.87% | 0.006296 | 0.00675 | 0.006108 | 86,507.00 |
| Feb 16 2024 | 0.006299 | -0.000457 | -6.76% | 0.00675 | 0.006841 | 0.006238 | 838,288.00 |
| Feb 15 2024 | 0.006756 | -0.000011 | -0.16% | 0.006772 | 0.007344 | 0.006673 | 1,215,454.00 |
| Feb 14 2024 | 0.006767 | 0.000734 | 12.16% | 0.006031 | 0.008247 | 0.006015 | 3,105,263.00 |
| Feb 13 2024 | 0.006033 | 0.000938 | 18.42% | 0.005086 | 0.006042 | 0.004976 | 505,366.00 |
| Feb 12 2024 | 0.005094 | 0.000206 | 4.21% | 0.004786 | 0.005123 | 0.004359 | 290,260.00 |
| Feb 11 2024 | 0.004889 | 0.000042 | 0.87% | 0.004839 | 0.004929 | 0.004836 | 168,801.00 |
| Feb 10 2024 | 0.004847 | 0.000102 | 2.15% | 0.004754 | 0.004892 | 0.004708 | 198,018.00 |
| Feb 09 2024 | 0.004745 | 0.000119 | 2.56% | 0.004635 | 0.004903 | 0.00462 | 135,108.00 |
| Feb 08 2024 | 0.004627 | -0.000302 | -6.13% | 0.004935 | 0.005065 | 0.004582 | 98,245.00 |
| Feb 07 2024 | 0.004929 | 0.000522 | 11.84% | 0.00481 | 0.00494 | 0.004771 | 87,601.00 |
| Feb 06 2024 | 0.004407 | 0.000037 | 0.85% | 0.004372 | 0.004842 | 0.004358 | 55,199.00 |
| Feb 05 2024 | 0.00437 | -0.000368 | -7.77% | 0.004786 | 0.004851 | 0.004334 | 104,417.00 |
| Feb 04 2024 | 0.004738 | -0.000045 | -0.94% | 0.004786 | 0.004788 | 0.004339 | 155,447.00 |
| Feb 03 2024 | 0.004783 | -0.000015 | -0.31% | 0.004802 | 0.004821 | 0.004776 | 39,985.00 |
