Selfkey Historical Data - KEYUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Selfkey (Cryptocurrency:KEYUSD)
Selfkey (Cryptocurrency:KEYUSD) Historical

Selfkey (KEYUSD)

0.007268

0.000105

( 1.47% )

Updated: 18:47:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000516	7.64218009479	0.006752	0.015991	0.006267	4709136.02808	CX
4	-0.003455	-32.220460692	0.010723	0.015991	0.00548	6702864.68626	CX
12	0.002154	42.11967149	0.005114	0.015991	0.00505	9428806.55659	CX
26	0.001066	17.1880038697	0.006202	0.015991	0.004584	8399665.52106	CX
52	0.000474	6.97674418605	0.006794	0.015991	0.003818	8843194.73047	CX
156	-0.00480802	-39.814607793	0.01207602	0.02547676	0.0004245	6565626.36759	CX
260	0.00449261	161.873106122	0.00277539	6.70625	0.00026433	40147069.1912	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.007163	-0.000295	-3.96	0.007458	0.007711	0.007077	2365994
1713916200	0.007458	-0.000149	-1.96	0.007607	0.007634	0.007415	600856
1713829800	0.007607	0.000127	1.70	0.013905	0.015991	0.007497	22131030
1713743400	0.00748	-0.000105	-1.38	0.007585	0.007655	0.007329	1327453
1713657000	0.007585	0.000749	10.96	0.006836	0.007812	0.006836	2201314
1713570600	0.006836	-0.000185	-2.63	0.007021	0.007365	0.006267	2159093
1713484200	0.007021	0.000269	3.98	0.006752	0.007144	0.006477	2178207
1713397800	0.006752	-0.000106	-1.55	0.006858	0.006887	0.006377	2183203
1713311400	0.006858	0.00012	1.78	0.006738	0.006923	0.006488	2961108
1713225000	0.006738	-0.000201	-2.90	0.006878	0.00748	0.006488	22391883
1713138600	0.006939	0.00069	11.04	0.006352	0.007018	0.006039	5072018
1713052200	0.006249	-0.001114	-15.13	0.007363	0.007613	0.00548	6886790
1712965800	0.007363	-0.002218	-23.15	0.009581	0.009806	0.007	9119549
1712879400	0.009581	-0.000385	-3.86	0.009966	0.010154	0.009536	1250876
1712793000	0.009966	0.000219	2.25	0.009771	0.009995	0.009193	1496901
1712706600	0.009747	5.3E-5	0.55	0.009694	0.010064	0.009429	1517688
1712620200	0.009694	5.3E-5	0.55	0.009657	0.010008	0.009553	23643097
1712533800	0.009641	3.2E-5	0.33	0.009585	0.011758	0.009542	13563167
1712447400	0.009609	0.000529	5.83	0.00908	0.009609	0.009006	1350137
1712361000	0.00908	-0.00045	-4.72	0.00953	0.00953	0.008734	544694
1712274600	0.00953	0.00044	4.84	0.009071	0.010025	0.008796	2714761
1712188200	0.00909	0.000166	1.86	0.008924	0.009455	0.008546	10736948
1712101800	0.008924	-0.000746	-7.71	0.009676	0.009676	0.00865	16217120
1712015400	0.00967	-0.000392	-3.90	0.010005	0.010227	0.009332	25484047
1711929000	0.010062	-0.000176	-1.72	0.010238	0.010238	0.009993	2441180
1711842600	0.010238	-0.000674	-6.18	0.010912	0.011013	0.010194	989017
1711756200	0.010912	-8.6E-5	-0.78	0.010998	0.011382	0.010603	2232510
1711669800	0.010998	0.00024	2.23	0.010723	0.011087	0.0105	1919557
1711583400	0.010758	-0.000796	-6.89	0.011544	0.012202	0.010656	6575085
1711497000	0.011554	0.00118	11.37	0.010374	0.011616	0.010089	4566058
1711410600	0.010374	-0.000319	-2.98	0.010663	0.01074	0.010266	26819963
1711324200	0.010693	0.000648	6.45	0.010034	0.01128	0.009988	8588570
1711237800	0.010045	0.000505	5.29	0.00954	0.010752	0.00954	7074341
1711151400	0.00954	-4.8E-5	-0.50	0.009624	0.01077	0.009163	6292995
1711065000	0.009588	0.000746	8.44	0.008786	0.00975	0.008676	6072127
1710978600	0.008842	0.000998	12.72	0.007844	0.008846	0.007481	5025979
1710892200	0.007844	-0.000253	-3.12	0.008097	0.008486	0.00711	10398169
1710805800	0.008097	-0.001048	-11.46	0.009098	0.009767	0.007881	34240685
1710719400	0.009145	-0.000385	-4.04	0.009544	0.0097	0.008605	20869808
1710633000	0.00953	-0.003176	-25.00	0.012654	0.013497	0.009292	21514620
1710546600	0.012706	0.003288	34.91	0.009421	0.013458	0.008981	46474149
1710460200	0.009418	-0.000225	-2.33	0.009601	0.009777	0.008554	3593496
1710373800	0.009643	0.001154	13.59	0.008481	0.00986	0.008481	15473781
1710287400	0.008489	-3.6E-5	-0.42	0.008525	0.008646	0.007846	4561773
1710201000	0.008525	0.000134	1.60	0.00846	0.00857	0.008053	24940323
1710114600	0.008391	-0.000326	-3.74	0.008717	0.008856	0.008105	2688527
1710028200	0.008717	0.000201	2.36	0.008516	0.009149	0.008454	3616556
1709941800	0.008516	-0.000204	-2.34	0.008685	0.008827	0.007951	5156202
1709855400	0.00872	0.000934	12.00	0.007726	0.008913	0.007716	19213277
1709769000	0.007786	0.000539	7.44	0.007307	0.007786	0.006974	5227129
1709682600	0.007247	-0.001201	-14.22	0.008448	0.008728	0.006703	9166761
1709596200	0.008448	0.000621	7.93	0.007865	0.009289	0.007791	28813600
1709509800	0.007827	-0.00029	-3.57	0.008117	0.008138	0.007333	3194092
1709423400	0.008117	-0.000113	-1.37	0.008291	0.008295	0.007873	2316599
1709337000	0.00823	0.000512	6.63	0.007718	0.008373	0.007717	1677110
1709250600	0.007718	0.000115	1.51	0.007612	0.00813	0.007524	2782557
1709164200	0.007603	0.000152	2.04	0.007451	0.008478	0.007195	6662109
1709077800	0.007451	-0.000199	-2.60	0.00765	0.007667	0.007302	2547627
1708991400	0.00765	0.000415	5.74	0.007303	0.008064	0.007303	28525071
1708905000	0.007235	6.0E-5	0.84	0.007175	0.007323	0.007066	2111744
1708818600	0.007175	-3.0E-5	-0.42	0.00721	0.007421	0.007059	2837185
1708732200	0.007205	-0.000141	-1.92	0.007346	0.007642	0.006975	6340097
1708645800	0.007346	0.000495	7.23	0.006851	0.007975	0.006706	10460365
1708559400	0.006851	0.000103	1.53	0.006698	0.006851	0.006374	3965031
1708473000	0.006748	-0.000215	-3.09	0.006963	0.007564	0.0065	5612431
1708386600	0.006963	-0.000324	-4.45	0.007278	0.007416	0.006814	22581971
1708300200	0.007287	4.2E-5	0.58	0.007245	0.007694	0.007062	9487639
1708213800	0.007245	5.3E-5	0.74	0.00718	0.007425	0.00685	11097559
1708127400	0.007192	-0.000178	-2.42	0.007369	0.007735	0.006805	13883160
1708041000	0.00737	-0.000139	-1.85	0.007587	0.008184	0.007254	20932680
1707954600	0.007509	0.000865	13.02	0.006632	0.009422	0.00657	58384565
1707868200	0.006644	0.000977	17.24	0.005667	0.006795	0.00564	8599751
1707781800	0.005667	0.000224	4.12	0.005518	0.005696	0.005366	22467826
1707695400	0.005443	-9.5E-5	-1.72	0.005538	0.005618	0.005427	1130659
1707609000	0.005538	3.7E-5	0.67	0.005501	0.005573	0.005447	125644
1707522600	0.005501	0.000108	2.00	0.005393	0.005523	0.005376	643827
1707436200	0.005393	5.5E-5	1.03	0.005338	0.005443	0.005331	2037245
1707349800	0.005338	0.00016	3.09	0.005178	0.005338	0.005178	686091
1707263400	0.005178	5.2E-5	1.01	0.005126	0.005233	0.005126	201886
1707177000	0.005126	3.7E-5	0.73	0.005111	0.0052	0.00505	21656270
1707090600	0.005089	-0.000165	-3.14	0.005254	0.005254	0.005089	2773796
1707004200	0.005254	-3.4E-5	-0.64	0.005284	0.005338	0.005229	329795
1706917800	0.005288	2.3E-5	0.44	0.005265	0.0053	0.005207	695679
1706831400	0.005265	0.000151	2.95	0.005114	0.005333	0.00505	627480
1706745000	0.005114	-0.000126	-2.40	0.00524	0.00524	0.005042	1711629
1706658600	0.00524	1.1E-5	0.21	0.005229	0.005354	0.005229	692527
1706572200	0.005229	0.000125	2.45	0.005126	0.005235	0.005126	21673297
1706485800	0.005104	-0.000115	-2.20	0.005219	0.005275	0.005062	686363
1706399400	0.005219	6.1E-5	1.18	0.005158	0.005232	0.005106	833657
1706313000	0.005158	0.000162	3.24	0.004996	0.00525	0.004971	429692
1706226600	0.004996	0.000163	3.37	0.004947	0.00504	0.004847	2104664

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