Keys(KEYS)Heute
$0.000639
Keys Preisverlauf
(KEYS)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.000641 | $0.000635 | -- | -- |
2025-09-06 | -- | $0.000652 | $0.000640 | -- | -- |
2025-09-05 | $0.000653 | $0.000657 | $0.000643 | $0.000643 | $2.406601 |
2025-09-04 | $0.000674 | $0.000674 | $0.000651 | $0.000652 | $2,283.193 |
2025-09-03 | $0.000669 | $0.000674 | $0.000659 | $0.000674 | $3,036.948 |
2025-09-02 | -- | $0.000687 | $0.000667 | -- | -- |
2025-09-01 | -- | $0.000712 | $0.000693 | -- | -- |
2025-08-31 | $0.000692 | $0.000713 | $0.000687 | $0.000712 | $261.7039 |
2025-08-30 | $0.000689 | $0.000698 | $0.000676 | $0.000691 | $280.9152 |
2025-08-29 | $0.000727 | $0.000727 | $0.000680 | $0.000688 | $198.6578 |
2025-08-28 | $0.000739 | $0.000736 | $0.000709 | $0.000727 | $10.52240 |
2025-08-27 | $0.000721 | $0.000739 | $0.000718 | $0.000739 | $36.48870 |
2025-08-26 | $0.000745 | $0.000747 | $0.000703 | $0.000720 | $1,960.326 |
2025-08-25 | -- | $0.000754 | $0.000742 | $0.000745 | $17.36768 |
2025-08-24 | -- | $0.000774 | $0.000763 | -- | -- |
2025-08-23 | -- | $0.000778 | $0.000761 | -- | -- |
2025-08-22 | -- | $0.000693 | $0.000684 | -- | -- |
2025-08-21 | -- | $0.000672 | $0.000672 | -- | -- |
2025-08-20 | -- | $0.000676 | $0.000658 | -- | -- |
2025-08-19 | -- | $0.000703 | $0.000679 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Keys(KEYS)
