THEKEY Historical Data

TKY Page 34
Download
Date Close Price change Market cap Trading volume
Jan 20, 2019 $ 0.00273
-0.14%
$ 13.79 million $ 6,910
Jan 19, 2019 $ 0.00277
+5.12%
$ 14.02 million $ 88,756
Jan 18, 2019 $ 0.00264
-4.40%
$ 13.34 million $ 92,392
Jan 17, 2019 $ 0.00275
+5.04%
$ 13.91 million $ 124,767
Jan 16, 2019 $ 0.00262
+1.69%
$ 13.24 million $ 135,427
Jan 15, 2019 $ 0.00262
-9.48%
$ 13.24 million $ 109,638
Jan 14, 2019 $ 0.0029
+11.16%
$ 14.68 million $ 104,920
Jan 13, 2019 $ 0.00266
+0.23%
$ 13.45 million $ 91,345
Jan 12, 2019 $ 0.00277
+2.70%
$ 14.04 million $ 101,597
Jan 11, 2019 $ 0.0027
-6.32%
$ 13.67 million $ 13,362
Jan 10, 2019 $ 0.00283
-10.91%
$ 14.3 million $ 107,899
Jan 9, 2019 $ 0.00317
-2.20%
$ 16.06 million $ 21,868
Jan 8, 2019 $ 0.00324
+0.53%
$ 16.42 million $ 36,947
Jan 7, 2019 $ 0.00323
-9.20%
$ 16.33 million $ 60,874
Jan 6, 2019 $ 0.00354
+2.90%
$ 17.93 million $ 30,205
Jan 5, 2019 $ 0.00344
+0.84%
$ 17.43 million $ 83,905
Jan 4, 2019 $ 0.00353
+21.68%
$ 17.84 million $ 56,836
Jan 3, 2019 $ 0.0029
-10.56%
$ 14.66 million $ 61,959
Jan 2, 2019 $ 0.00313
-2.69%
$ 15.85 million $ 54,834
Jan 1, 2019 $ 0.00321
+3.95%
$ 16.26 million $ 25,015
Dec 31, 2018 $ 0.00313
-4.78%
$ 15.85 million $ 55,826
Dec 30, 2018 $ 0.00328
+0.76%
$ 16.61 million $ 9,634
Dec 29, 2018 $ 0.00347
-6.36%
$ 17.55 million $ 90,569
Dec 28, 2018 $ 0.00371
+10.92%
$ 18.76 million $ 28,026
Dec 27, 2018 $ 0.00337
-11.17%
$ 17.04 million $ 110,017
Dec 26, 2018 $ 0.00379
+8.34%
$ 19.17 million $ 75,757
Dec 25, 2018 $ 0.00349
-7.95%
$ 17.64 million $ 81,064
Dec 24, 2018 $ 0.00372
-4.44%
$ 18.81 million $ 121,485
Dec 23, 2018 $ 0.00387
+14.20%
$ 19.58 million $ 103,074
Dec 22, 2018 $ 0.00339
-1.04%
$ 17.13 million $ 104,072
Dec 21, 2018 $ 0.00338
+2.77%
$ 17.08 million $ 102,842
Dec 20, 2018 $ 0.00311
+9.24%
$ 15.74 million $ 34,746
Dec 19, 2018 $ 0.00285
-3.48%
$ 14.42 million $ 15,772
Dec 18, 2018 $ 0.00295
+10.07%
$ 14.93 million $ 15,020
Dec 17, 2018 $ 0.00268
+13.72%
$ 13.57 million $ 64,556
Dec 16, 2018 $ 0.00236
-3.33%
$ 11.93 million $ 89,350
Dec 15, 2018 $ 0.00244
+8.84%
$ 12.34 million $ 12,960
Dec 14, 2018 $ 0.00229
-2.35%
$ 11.59 million $ 21,747
Dec 13, 2018 $ 0.0023
-10.47%
$ 11.63 million $ 65,736
Dec 12, 2018 $ 0.00255
+7.69%
$ 12.9 million $ 67,832
Dec 11, 2018 $ 0.00237
-9.87%
$ 12 million $ 70,866
Dec 10, 2018 $ 0.00261
-4.16%
$ 13.22 million $ 60,419
Dec 9, 2018 $ 0.00302
-1.31%
$ 15.26 million $ 20,732
Dec 8, 2018 $ 0.00308
-2.42%
$ 15.57 million $ 127,084
Dec 7, 2018 $ 0.00315
-6.42%
$ 15.96 million $ 111,118
Dec 6, 2018 $ 0.00337
-9.11%
$ 17.08 million $ 97,555
Dec 5, 2018 $ 0.00371
-7.06%
$ 18.79 million $ 104,431
Dec 4, 2018 $ 0.00412
-5.13%
$ 20.82 million $ 21,862
Dec 3, 2018 $ 0.00434
-3.58%
$ 21.95 million $ 154,770
Dec 2, 2018 $ 0.00448
+2.33%
$ 22.69 million $ 151,292