THEKEY Historical Data

TKY Page 33
Download
Date Close Price change Market cap Trading volume
Mar 11, 2019 $ 0.00206
-8.75%
$ 10.41 million $ 95,784
Mar 10, 2019 $ 0.00226
-7.95%
$ 11.43 million $ 121,119
Mar 9, 2019 $ 0.00245
+9.96%
$ 12.42 million $ 127,124
Mar 8, 2019 $ 0.00223
-0.14%
$ 11.3 million $ 110,914
Mar 7, 2019 $ 0.00228
+2.63%
$ 11.53 million $ 66,310
Mar 6, 2019 $ 0.00223
-3.49%
$ 11.28 million $ 65,137
Mar 5, 2019 $ 0.0023
+5.05%
$ 11.64 million $ 95,642
Mar 4, 2019 $ 0.00217
-0.59%
$ 10.98 million $ 98,879
Mar 3, 2019 $ 0.00218
+0.30%
$ 11.05 million $ 80,372
Mar 2, 2019 $ 0.00214
-0.78%
$ 10.82 million $ 104,022
Mar 1, 2019 $ 0.00216
+0.73%
$ 10.91 million $ 63,926
Feb 28, 2019 $ 0.00215
+5.22%
$ 10.87 million $ 72,031
Feb 27, 2019 $ 0.00204
-8.84%
$ 10.34 million $ 85,262
Feb 26, 2019 $ 0.00224
+2.19%
$ 11.34 million $ 78,927
Feb 25, 2019 $ 0.00222
+4.46%
$ 11.21 million $ 76,312
Feb 24, 2019 $ 0.00212
-15.62%
$ 10.74 million $ 83,817
Feb 23, 2019 $ 0.00254
+9.95%
$ 12.83 million $ 84,124
Feb 22, 2019 $ 0.00236
+3.84%
$ 11.96 million $ 67,840
Feb 21, 2019 $ 0.00239
-5.56%
$ 12.08 million $ 14,099
Feb 20, 2019 $ 0.0025
+0.84%
$ 12.67 million $ 74,506
Feb 19, 2019 $ 0.00246
-15.42%
$ 12.46 million $ 69,325
Feb 18, 2019 $ 0.00283
+27.23%
$ 14.34 million $ 62,651
Feb 17, 2019 $ 0.00227
+1.69%
$ 11.49 million $ 84,406
Feb 16, 2019 $ 0.00216
+7.77%
$ 10.91 million $ 65,582
Feb 15, 2019 $ 0.002
-5.63%
$ 10.12 million $ 73,323
Feb 14, 2019 $ 0.00212
-6.90%
$ 10.73 million $ 104,582
Feb 13, 2019 $ 0.0022
-5.52%
$ 11.15 million $ 81,197
Feb 12, 2019 $ 0.00233
+2.04%
$ 11.81 million $ 12,971
Feb 11, 2019 $ 0.00221
-5.54%
$ 11.21 million $ 59,516
Feb 10, 2019 $ 0.00233
-7.29%
$ 11.79 million $ 85,336
Feb 9, 2019 $ 0.00256
-7.09%
$ 12.95 million $ 61,261
Feb 8, 2019 $ 0.00273
+26.07%
$ 13.8 million $ 76,133
Feb 7, 2019 $ 0.00216
-10.10%
$ 10.95 million $ 6,662
Feb 6, 2019 $ 0.00245
+1.63%
$ 12.37 million $ 70,080
Feb 5, 2019 $ 0.00247
-0.12%
$ 12.49 million $ 68,870
Feb 4, 2019 $ 0.00251
+1.21%
$ 12.72 million $ 98,090
Feb 3, 2019 $ 0.00248
-3.56%
$ 12.56 million $ 95,988
Feb 2, 2019 $ 0.00263
+5.73%
$ 13.33 million $ 79,056
Feb 1, 2019 $ 0.00246
+0.04%
$ 12.47 million $ 63,916
Jan 31, 2019 $ 0.00249
-2.09%
$ 12.59 million $ 75,983
Jan 30, 2019 $ 0.00249
-4.96%
$ 12.62 million $ 66,302
Jan 29, 2019 $ 0.00261
+9.32%
$ 13.21 million $ 153,233
Jan 28, 2019 $ 0.00239
-9.67%
$ 12.08 million $ 65,369
Jan 27, 2019 $ 0.00264
-2.59%
$ 13.37 million $ 870
Jan 26, 2019 $ 0.00278
+5.75%
$ 14.06 million $ 91,447
Jan 25, 2019 $ 0.00269
-4.65%
$ 13.63 million $ 80,487
Jan 24, 2019 $ 0.00282
+4.61%
$ 14.27 million $ 91,222
Jan 23, 2019 $ 0.00281
+3.52%
$ 14.21 million $ 98,821
Jan 22, 2019 $ 0.00273
+4.33%
$ 13.81 million $ 73,935
Jan 21, 2019 $ 0.00262
-3.97%
$ 13.25 million $ 59,074