KeyFi (KEYFI) historical data and Live price

keyfi

KeyFi

KEYFI
$ 0.057563 -1.695 % 0.00000085 BTC
MARKET CAP
154.753 k
24H VOLUME
45.30675757
CIRC.SUPPLY
2.688 M
MAX SUPPLY
9.994 M
Rank2,269
1H 0.27 %
24H -1.70 %
7D 2.18 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.060.060.0590.05943.58157,421.81
5/21/240.0590.0610.0580.0683.33160,588.5
5/20/240.0570.0590.0560.05926.17157,739.65
5/19/240.0570.0570.0560.05721.86152,465.66
5/18/240.0580.0580.0570.05718.16152,922.64
5/17/240.0560.0580.0560.05823.76154,872.29
5/16/240.0580.0580.0560.05616.24151,451.84
5/15/240.0570.0580.0560.05843.89155,602.69
5/14/240.0570.0590.0560.057180.26151,933.46
5/13/240.0580.0580.0560.05720.53153,524.03
5/12/240.0570.0580.0570.05820.16154,632.2
5/11/240.0570.0570.0570.0576.77153,883.43
5/10/240.0590.0590.0560.057262.45152,949.81
5/5/240.0570.0580.0570.05880.41157,222.73
5/4/240.0570.0580.0570.0577.28153,534.82
5/3/240.0560.0570.0550.05753.77154,106.51
5/2/240.0560.0560.0540.05623.08150,089.97
5/1/240.0570.0570.0540.05667.82149,825.11
4/30/240.0590.060.0560.057114.87153,335.39
4/29/240.0630.0630.0590.059165.74158,331.12
4/28/240.0610.0630.0610.06329.05169,134.25
4/27/240.0630.0630.0610.06113.51165,019.33
4/26/240.0680.0680.0630.063221.66169,370.41
4/25/240.0680.0680.0670.06830.03183,154.7
4/24/240.0680.0690.0670.06847.96182,355.24
4/23/240.070.0710.0680.068115.71183,644.55
4/22/240.0680.070.0680.0744.15189,074.19
4/21/240.0680.0680.0670.06841.46182,803.11
4/20/240.0660.0680.0650.06821.67181,988.83
4/19/240.0660.0670.0640.06677.57177,023.55
4/18/240.0650.0670.0640.06651.22178,517.99
4/17/240.0660.0660.0630.06583.41173,972.01
4/16/240.0640.0670.0630.066275.26178,368.72
4/15/240.0660.0670.0640.06461.55172,130.68
4/14/240.0650.0680.0630.066352.28178,187.32
4/13/240.0690.0690.0610.065173.74175,250.68
4/12/240.0710.0720.0680.069162.07184,348.37
4/11/240.0710.0720.070.07138.51190,206.84
4/10/240.0690.0710.0680.07150.25191,358.73
4/9/240.070.070.0680.06914.4185,470.41
4/8/240.0690.0710.0690.0772.59188,563.76
4/7/240.0710.0710.0690.06924.17186,527.68
4/6/240.070.0710.070.07132.78189,906.55
4/5/240.0710.0710.0690.0748.8187,977.47
4/4/240.0650.0710.0650.071287.61192,029.48
4/3/240.0650.0660.0640.06556.21175,202.63
4/2/240.0670.0670.0650.06561.28175,936.59
4/1/240.0720.0720.0670.067103.87180,946.75
3/31/240.0720.0720.0720.07230.67192,622.88
3/30/240.0740.0740.0720.07225.18193,528.38
3/29/240.0750.0770.0740.074294.05197,694.91
3/28/240.0740.0750.0740.07540.7201,601.51
3/27/240.0740.0740.0740.07436.84198,629.26
3/26/240.0750.0750.0740.074105.43199,662.94
3/25/240.0690.0750.0690.075286.41200,348.31
3/24/240.0680.0690.0680.06927.81186,546.39
3/23/240.0670.070.0670.06844.66182,666.4
3/22/240.070.0710.0670.06795.39180,267.39
3/21/240.070.070.0690.0718.12187,967.54
3/20/240.0630.070.0630.07151.96186,868.68
3/19/240.0670.0670.0630.063119.58170,327.74
3/18/240.070.0710.0670.06753.67180,364.87
3/17/240.0720.0720.0690.072110.23192,383.69
3/16/240.0790.0790.0720.072193.34193,745.75
3/15/240.0720.0790.0690.079275.72213,207.02
3/14/240.0750.0750.070.07226.95194,392.71
3/13/240.0680.0750.0670.075213.29200,552.72
3/12/240.050.0680.050.068902.86182,598.85
3/11/240.0450.050.0450.05394.35135,327.63
3/10/240.0410.0450.0410.04559.61120,637.52
3/9/240.0410.0410.0410.0410110,589.87
3/8/240.040.0420.040.04178.66110,589.87
3/7/240.0390.0420.0390.04226.24108,027.39
3/6/240.0360.0390.0360.03968.96104,888.19
3/5/240.0430.0430.0350.036457.1396,619.53
3/4/240.0360.0440.0360.043460.27115,751.22
3/3/240.0330.0360.0330.036243.295,695.99
3/2/240.0320.0330.0320.03336.1187,598.6
3/1/240.0550.0550.0320.0321,908.686,021.86
2/29/240.0570.0590.0550.05579.09148,172.71
2/28/240.0510.0580.0510.057270.93153,211.87
2/27/240.050.0510.050.05162.15137,407.53
2/26/240.050.050.050.0534.9135,752.7
2/25/240.0490.050.0490.059.69134,098.23
2/24/240.0490.0490.0490.04923.2132,950.69
2/23/240.0480.0490.0480.04953.32131,162.19
2/22/240.0470.0490.0470.04861.55130,038.21
2/21/240.0460.0470.0460.04719.59126,300.41
2/20/240.0460.0460.0460.04621.02123,408.17
2/19/240.0470.0470.0460.04659.59123,139.31