THEKEY Historical Data

TKY Page 29
Download
Date Close Price change Market cap Trading volume
Sep 27, 2019 $ 0.00118
-5.49%
$ 5.98 million $ 12,878
Sep 26, 2019 $ 0.00125
-7.61%
$ 6.33 million $ 12,121
Sep 25, 2019 $ 0.00135
+1.67%
$ 6.84 million $ 17,697
Sep 24, 2019 $ 0.00132
-12.89%
$ 6.66 million $ 18,608
Sep 23, 2019 $ 0.00151
-6.29%
$ 7.65 million $ 10,997
Sep 22, 2019 $ 0.00161
+1.58%
$ 8.16 million $ 14,538
Sep 21, 2019 $ 0.00159
-0.66%
$ 8.03 million $ 13,131
Sep 20, 2019 $ 0.0016
-2.30%
$ 8.09 million $ 16,758
Sep 19, 2019 $ 0.00164
-3.43%
$ 8.28 million $ 14,110
Sep 18, 2019 $ 0.00169
-3.75%
$ 8.57 million $ 14,208
Sep 17, 2019 $ 0.00176
+2.07%
$ 8.9 million $ 80,692
Sep 16, 2019 $ 0.00172
+5.02%
$ 8.73 million $ 5,697
Sep 15, 2019 $ 0.00164
-5.68%
$ 8.31 million $ 5,008
Sep 14, 2019 $ 0.00174
+4.16%
$ 8.81 million $ 27,546
Sep 13, 2019 $ 0.00167
+6.09%
$ 8.46 million $ 7,941
Sep 12, 2019 $ 0.00158
-1.56%
$ 7.97 million $ 6,916
Sep 11, 2019 $ 0.0016
-4.96%
$ 8.08 million $ 11,204
Sep 10, 2019 $ 0.00168
+0.00%
$ 8.52 million $ 24,019
Sep 9, 2019 $ 0.00168
-7.99%
$ 8.5 million $ 4,418
Sep 8, 2019 $ 0.00183
-0.18%
$ 9.24 million $ 13,072
Sep 7, 2019 $ 0.00183
+4.50%
$ 9.25 million $ 16,809
Sep 6, 2019 $ 0.00175
-2.37%
$ 8.86 million $ 16,589
Sep 5, 2019 $ 0.00179
-2.89%
$ 9.08 million $ 6,781
Sep 4, 2019 $ 0.00184
+3.55%
$ 9.32 million $ 17,563
Sep 3, 2019 $ 0.00178
-0.14%
$ 9.01 million $ 10,180
Sep 2, 2019 $ 0.00178
+0.71%
$ 9.02 million $ 7,486
Sep 1, 2019 $ 0.00177
-3.30%
$ 8.98 million $ 41,378
Aug 31, 2019 $ 0.00184
+6.95%
$ 9.29 million $ 31,993
Aug 30, 2019 $ 0.00172
-2.98%
$ 8.68 million $ 49,628
Aug 29, 2019 $ 0.00177
-4.77%
$ 8.95 million $ 7,379
Aug 28, 2019 $ 0.00186
-2.04%
$ 9.4 million $ 27,648
Aug 27, 2019 $ 0.0019
+6.49%
$ 9.59 million $ 24,055
Aug 26, 2019 $ 0.00177
+4.33%
$ 8.98 million $ 9,540
Aug 25, 2019 $ 0.0017
-1.48%
$ 8.6 million $ 8,432
Aug 24, 2019 $ 0.00173
-1.65%
$ 8.73 million $ 3,344
Aug 23, 2019 $ 0.00175
-7.16%
$ 8.88 million $ 13,136
Aug 22, 2019 $ 0.00189
+9.56%
$ 9.57 million $ 16,493
Aug 21, 2019 $ 0.00173
-5.64%
$ 8.74 million $ 15,618
Aug 20, 2019 $ 0.00183
-2.83%
$ 9.26 million $ 28,783
Aug 19, 2019 $ 0.00187
-0.52%
$ 9.48 million $ 31,613
Aug 18, 2019 $ 0.00188
-0.96%
$ 9.54 million $ 38,450
Aug 17, 2019 $ 0.0019
+10.23%
$ 9.62 million $ 35,872
Aug 16, 2019 $ 0.00172
-3.84%
$ 8.69 million $ 23,745
Aug 15, 2019 $ 0.00178
+0.23%
$ 8.99 million $ 44,156
Aug 14, 2019 $ 0.00177
-4.55%
$ 8.95 million $ 23,179
Aug 13, 2019 $ 0.00185
-3.76%
$ 9.37 million $ 23,646
Aug 12, 2019 $ 0.00193
-0.92%
$ 9.75 million $ 25,102
Aug 11, 2019 $ 0.00194
+12.92%
$ 9.83 million $ 42,965
Aug 10, 2019 $ 0.00172
+0.81%
$ 8.71 million $ 34,773
Aug 9, 2019 $ 0.00171
-7.01%
$ 8.66 million $ 59,820