THEKEY Historical Data

TKY Page 30
Download
Date Close Price change Market cap Trading volume
Aug 8, 2019 $ 0.00184
-6.18%
$ 9.33 million $ 30,737
Aug 7, 2019 $ 0.00197
+10.91%
$ 9.94 million $ 40,881
Aug 6, 2019 $ 0.00177
-4.29%
$ 8.97 million $ 28,805
Aug 5, 2019 $ 0.00185
-1.33%
$ 9.37 million $ 33,823
Aug 4, 2019 $ 0.00188
-1.31%
$ 9.49 million $ 19,366
Aug 3, 2019 $ 0.0019
+5.06%
$ 9.62 million $ 32,547
Aug 2, 2019 $ 0.00181
-2.66%
$ 9.15 million $ 46,834
Aug 1, 2019 $ 0.00186
-1.06%
$ 9.4 million $ 149,230
Jul 31, 2019 $ 0.00188
-4.82%
$ 9.5 million $ 80,308
Jul 30, 2019 $ 0.00197
-10.65%
$ 9.98 million $ 74,186
Jul 29, 2019 $ 0.00221
-2.54%
$ 11.17 million $ 59,639
Jul 28, 2019 $ 0.00227
+1.52%
$ 11.47 million $ 78,497
Jul 27, 2019 $ 0.00223
+0.32%
$ 11.29 million $ 44,098
Jul 26, 2019 $ 0.00222
-3.96%
$ 11.26 million $ 65,557
Jul 25, 2019 $ 0.00232
-4.91%
$ 11.72 million $ 59,111
Jul 24, 2019 $ 0.00244
+4.05%
$ 12.33 million $ 45,149
Jul 23, 2019 $ 0.00234
-5.82%
$ 11.85 million $ 53,058
Jul 22, 2019 $ 0.00249
-5.67%
$ 12.58 million $ 71,565
Jul 21, 2019 $ 0.00264
+1.75%
$ 13.34 million $ 67,990
Jul 20, 2019 $ 0.00259
+0.23%
$ 13.11 million $ 43,735
Jul 19, 2019 $ 0.00258
+3.53%
$ 13.08 million $ 53,240
Jul 18, 2019 $ 0.0025
+6.24%
$ 12.63 million $ 54,221
Jul 17, 2019 $ 0.00235
+2.03%
$ 11.89 million $ 106,692
Jul 16, 2019 $ 0.0023
-5.66%
$ 11.66 million $ 67,969
Jul 15, 2019 $ 0.00244
-4.04%
$ 12.36 million $ 237,754
Jul 14, 2019 $ 0.00254
-9.76%
$ 12.88 million $ 97,652
Jul 13, 2019 $ 0.00282
+12.08%
$ 14.27 million $ 93,938
Jul 12, 2019 $ 0.00252
+9.83%
$ 12.73 million $ 70,851
Jul 11, 2019 $ 0.00229
-3.09%
$ 11.59 million $ 102,129
Jul 10, 2019 $ 0.00236
+3.72%
$ 11.96 million $ 90,790
Jul 9, 2019 $ 0.00228
+15.13%
$ 11.53 million $ 71,898
Jul 8, 2019 $ 0.00198
+8.42%
$ 10.02 million $ 57,196
Jul 7, 2019 $ 0.00183
+0.89%
$ 9.24 million $ 35,576
Jul 6, 2019 $ 0.00181
+1.99%
$ 9.16 million $ 38,022
Jul 5, 2019 $ 0.00177
+1.03%
$ 8.98 million $ 43,356
Jul 4, 2019 $ 0.00176
+0.78%
$ 8.89 million $ 47,098
Jul 3, 2019 $ 0.00174
-9.54%
$ 8.82 million $ 53,851
Jul 2, 2019 $ 0.00193
+8.93%
$ 9.75 million $ 132,789
Jul 1, 2019 $ 0.00177
+4.97%
$ 8.95 million $ 67,497
Jun 30, 2019 $ 0.00169
-9.07%
$ 8.53 million $ 168,197
Jun 29, 2019 $ 0.00185
-8.17%
$ 9.38 million $ 69,479
Jun 28, 2019 $ 0.00202
+11.65%
$ 10.21 million $ 58,166
Jun 27, 2019 $ 0.00181
-14.26%
$ 9.15 million $ 21,483
Jun 26, 2019 $ 0.00211
+12.90%
$ 10.67 million $ 60,292
Jun 25, 2019 $ 0.00187
-1.93%
$ 9.45 million $ 93,825
Jun 24, 2019 $ 0.0019
-5.72%
$ 9.63 million $ 80,625
Jun 23, 2019 $ 0.00202
-7.42%
$ 10.22 million $ 66,070
Jun 22, 2019 $ 0.00218
+4.31%
$ 11.04 million $ 55,491
Jun 21, 2019 $ 0.00209
-4.83%
$ 10.58 million $ 42,865
Jun 20, 2019 $ 0.0022
-2.43%
$ 11.12 million $ 18,201