- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MoMo KEY (KEY) historical data and Live price
MoMo KEY
KEY$ 11.65 + 1.008 % 
0.00017085 BTC
0.00017085 BTC MARKET CAP
0
0
24H VOLUME
0.00268976
0.00268976
CIRC.SUPPLY
0
0
MAX SUPPLY
2.19 M
2.19 M
Rank8,481
1H 0.00 %
24H 1.01 %
7D 1.98 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/1/21 | 205.927 | 210.113 | 198.335 | 201.617 | 65,795.38 | 0 |
| 10/31/21 | 200.452 | 222.999 | 193.448 | 205.868 | 126,780.31 | 0 |
| 10/30/21 | 189.75 | 208.913 | 188.055 | 200.441 | 111,413.18 | 0 |
| 10/29/21 | 183.057 | 201.902 | 180.453 | 189.796 | 58,993.45 | 0 |
| 10/28/21 | 188.043 | 188.043 | 172.839 | 183.094 | 105,643.7 | 0 |
| 10/27/21 | 193.117 | 201.055 | 176.444 | 188.072 | 119,014.93 | 0 |
| 10/26/21 | 179.855 | 210.376 | 176.542 | 193.233 | 109,424.07 | 0 |
| 10/25/21 | 174.034 | 183.449 | 163.752 | 179.872 | 93,412.48 | 0 |
| 10/24/21 | 183.899 | 184.259 | 160.848 | 174.014 | 57,476.23 | 0 |
| 10/23/21 | 186.556 | 187.496 | 174.178 | 183.974 | 27,019.96 | 0 |
| 10/22/21 | 192.445 | 196.905 | 185.226 | 186.6 | 22,668.44 | 0 |
| 10/21/21 | 194.663 | 194.875 | 183.3 | 192.682 | 26,196.38 | 0 |
| 10/20/21 | 184.56 | 200.781 | 183.216 | 194.491 | 9,791.74 | 0 |
| 10/19/21 | 185.098 | 189.107 | 181.279 | 184.483 | 21,460.51 | 0 |
| 10/18/21 | 194.622 | 194.622 | 180.653 | 185.01 | 23,901.46 | 0 |
| 10/17/21 | 193.835 | 197.731 | 191.751 | 194.642 | 9,341.89 | 0 |
| 10/16/21 | 200.449 | 202.971 | 191.737 | 194.055 | 38,517.25 | 0 |
| 10/15/21 | 205.29 | 205.683 | 184.542 | 200.541 | 52,922.71 | 0 |
| 10/14/21 | 204.982 | 206.592 | 193.041 | 205.265 | 59,662.05 | 0 |
| 10/13/21 | 213.698 | 221.605 | 190.275 | 204.867 | 105,612.77 | 0 |
| 10/12/21 | 194.317 | 220.453 | 186.385 | 213.399 | 83,305.52 | 0 |
| 10/11/21 | 187.729 | 197.097 | 187.729 | 194.523 | 31,870.22 | 0 |
| 10/10/21 | 201.579 | 201.908 | 187.384 | 187.983 | 37,959.29 | 0 |
| 10/9/21 | 204.249 | 216.717 | 192.364 | 201.526 | 37,972.88 | 0 |
| 10/8/21 | 214.9 | 216.254 | 202.388 | 204.211 | 24,984.55 | 0 |
| 10/7/21 | 220.313 | 223.591 | 210.607 | 214.885 | 30,617.93 | 0 |
| 10/6/21 | 231.092 | 231.174 | 212.23 | 220.177 | 27,278.85 | 0 |
| 10/5/21 | 228.84 | 240.766 | 226.634 | 231.123 | 67,815.22 | 0 |
| 10/4/21 | 214.44 | 237.608 | 204.464 | 228.779 | 69,006.77 | 0 |
| 10/3/21 | 222.624 | 226.083 | 209.566 | 214.497 | 66,975.93 | 0 |
| 10/2/21 | 223.504 | 237.047 | 216.559 | 222.5 | 71,068.31 | 0 |
| 10/1/21 | 214.843 | 226.295 | 205.028 | 223.443 | 53,635.68 | 0 |
| 9/30/21 | 196.86 | 216.365 | 195.308 | 214.786 | 55,448.81 | 0 |
| 9/29/21 | 181.365 | 207.921 | 181.159 | 196.953 | 65,086.09 | 0 |
| 9/28/21 | 181.607 | 195.958 | 178.44 | 181.53 | 126,108.95 | 0 |
| 9/27/21 | 177.033 | 194.187 | 167.045 | 181.579 | 167,388.21 | 0 |
| 9/26/21 | 193.453 | 193.453 | 163.049 | 176.963 | 145,730.01 | 0 |
| 9/25/21 | 188.266 | 212.174 | 178.016 | 193.544 | 127,902.36 | 0 |
| 9/24/21 | 197.597 | 199.121 | 177.644 | 188.095 | 81,515.22 | 0 |
| 9/23/21 | 202.204 | 203.943 | 191.767 | 197.668 | 61,888.51 | 0 |
| 9/22/21 | 192.201 | 208.35 | 186.761 | 202.125 | 99,007.3 | 0 |
| 9/21/21 | 203.265 | 217.596 | 182.319 | 192.268 | 109,203.19 | 0 |
| 9/20/21 | 226.66 | 227.202 | 199.59 | 203.523 | 92,436.97 | 0 |
| 9/19/21 | 226.355 | 236.047 | 220.682 | 227.311 | 103,177.8 | 0 |
| 9/18/21 | 219.377 | 253.791 | 207.426 | 226.337 | 131,089.16 | 0 |
| 9/17/21 | 236.085 | 250.566 | 213.365 | 219.49 | 128,985.46 | 0 |
| 9/16/21 | 229.592 | 243.858 | 217.791 | 235.953 | 90,278.4 | 0 |
| 9/15/21 | 222.001 | 231.749 | 219.603 | 229.529 | 38,944.97 | 0 |
| 9/14/21 | 224.451 | 226.31 | 212.167 | 222.158 | 43,826.79 | 0 |
| 9/13/21 | 239.821 | 239.911 | 217.597 | 224.493 | 46,908.2 | 0 |
| 9/12/21 | 225.74 | 242.848 | 216.992 | 239.801 | 138,402.56 | 0 |
| 9/11/21 | 222.751 | 321.082 | 212.615 | 225.674 | 186,422.21 | 0 |
| 9/10/21 | 214.637 | 246.357 | 204.485 | 222.681 | 120,508.36 | 0 |
| 9/9/21 | 211.429 | 229.396 | 204.236 | 214.656 | 65,606.05 | 0 |
| 9/8/21 | 204.645 | 215.711 | 193.723 | 211.432 | 105,149.82 | 0 |
| 9/7/21 | 232.81 | 242.535 | 194.967 | 204.555 | 192,963.57 | 0 |
| 9/6/21 | 236.706 | 237.568 | 217.014 | 232.713 | 277,569.9 | 0 |
| 9/5/21 | 214.917 | 262.253 | 210.38 | 236.647 | 275,693.75 | 0 |
| 9/4/21 | 228.879 | 235.027 | 201.813 | 214.937 | 303,707.3 | 0 |
| 9/3/21 | 223.161 | 236.503 | 217.351 | 228.178 | 465,501.88 | 0 |
| 9/2/21 | 255.168 | 269.513 | 213.815 | 223.21 | 415,888.18 | 0 |
| 9/1/21 | 239.681 | 261.199 | 214.515 | 254.852 | 304,931.57 | 0 |
| 8/31/21 | 264.241 | 273.22 | 219.745 | 238.548 | 414,069.44 | 0 |
| 8/30/21 | 270.534 | 277.352 | 221.713 | 264.241 | 466,464.7 | 0 |
| 8/29/21 | 262.111 | 276.746 | 219.987 | 270.6 | 483,539.45 | 0 |
| 8/28/21 | 268.582 | 302.962 | 253.393 | 262.106 | 637,703.25 | 0 |
| 8/27/21 | 236.436 | 271.683 | 219.008 | 268.462 | 510,785.31 | 0 |
| 8/26/21 | 207.583 | 239.962 | 190.202 | 236.699 | 877,082.11 | 0 |
| 8/25/21 | 145.05 | 210.337 | 140.955 | 207.724 | 719,059.3 | 0 |
| 8/24/21 | 155.717 | 158.172 | 135.684 | 145.964 | 592,080.96 | 0 |
| 8/23/21 | 145.228 | 166.156 | 131.456 | 155.752 | 823,588.99 | 0 |
| 8/22/21 | 114.614 | 145.18 | 111.57 | 145.177 | 630,131.82 | 0 |
| 8/21/21 | 98.005 | 129.457 | 91.947 | 114.637 | 1,064,027.32 | 0 |
| 8/20/21 | 94.741 | 103.54 | 86.696 | 97.904 | 1,470,941.02 | 0 |
| 8/19/21 | 75.902 | 106.049 | 72.109 | 94.582 | 807,108.77 | 0 |
| 8/18/21 | 76.381 | 81.464 | 72.808 | 76.053 | 365,363.08 | 0 |
| 8/17/21 | 68.055 | 82.417 | 67.444 | 76.3 | 500,130.15 | 0 |
| 8/16/21 | 64.323 | 72.803 | 63.598 | 68.078 | 738,988.84 | 0 |
| 8/15/21 | 55.527 | 66.498 | 53.337 | 64.182 | 793,140.34 | 0 |
| 8/14/21 | 51.847 | 56.462 | 49.864 | 55.588 | 550,904.96 | 0 |
| 8/13/21 | 50.617 | 54.823 | 48.891 | 51.72 | 451,020.02 | 0 |
| 8/12/21 | 54.704 | 58.321 | 48.105 | 50.59 | 511,242.45 | 0 |
| 8/11/21 | 45.84 | 60.048 | 44.413 | 54.697 | 565,190.19 | 0 |
| 8/10/21 | 49.783 | 51.764 | 44.355 | 45.854 | 475,355.33 | 0 |
| 8/9/21 | 48.651 | 52.066 | 47.512 | 49.811 | 397,511.33 | 0 |
| 8/8/21 | 45.138 | 51.701 | 43.777 | 48.689 | 323,172.17 | 0 |
| 8/7/21 | 44.784 | 46.831 | 40.984 | 45.197 | 546,494.46 | 0 |
| 8/6/21 | 48.558 | 53.272 | 41.135 | 44.745 | 1,274,627.83 | 0 |
| 8/5/21 | 52.561 | 54.298 | 43.769 | 48.594 | 2,036,579.27 | 0 |
| 8/4/21 | 50.666 | 60.753 | 48.47 | 52.557 | 2,298,432.55 | 0 |
